ＳＢＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 273.3 | 276.7 | 268.3 | 268.3 | -3.4 | -1.3% | 11,100 |
| 2008/07/16 | 288.3 | 295 | 268.3 | 271.7 | -20 | -6.9% | 14,100 |
| 2008/07/15 | 283.3 | 293.3 | 283.3 | 291.7 | +8.4 | +3% | 28,800 |
| 2008/07/14 | 281.7 | 283.3 | 280 | 283.3 | -8.4 | -2.9% | 5,100 |
| 2008/07/11 | 306 | 309.3 | 290 | 291.7 | -17.6 | -5.7% | 19,800 |
| 2008/07/10 | 283.3 | 313.7 | 280.3 | 309.3 | +29 | +10.3% | 50,100 |
| 2008/07/09 | 263.3 | 287.7 | 260.3 | 280.3 | +26 | +10.2% | 22,800 |
| 2008/07/08 | 250 | 260 | 250 | 254.3 | +4.3 | +1.7% | 22,500 |
| 2008/07/07 | 250 | 253.3 | 240 | 250 | -16.7 | -6.3% | 62,400 |
| 2008/07/04 | 283.3 | 283.3 | 260 | 266.7 | -19.6 | -6.8% | 95,700 |
| 2008/07/03 | 281.7 | 286.3 | 280 | 286.3 | +4.6 | +1.6% | 46,200 |
| 2008/07/02 | 283.7 | 286.3 | 281.7 | 281.7 | -1.6 | -0.6% | 41,400 |
| 2008/07/01 | 290 | 290 | 276.7 | 283.3 | -10 | -3.4% | 22,200 |
| 2008/06/30 | 300 | 300 | 292 | 293.3 | -8.4 | -2.8% | 16,500 |
| 2008/06/27 | 291.7 | 302.7 | 291.7 | 301.7 | -3.3 | -1.1% | 48,000 |
| 2008/06/26 | 329.7 | 329.7 | 296.7 | 305 | -25 | -7.6% | 66,900 |
| 2008/06/25 | 333 | 333.3 | 323.3 | 330 | -3 | -0.9% | 10,200 |
| 2008/06/24 | 326.7 | 340 | 326.7 | 333 | -10.3 | -3% | 26,700 |
| 2008/06/23 | 343.3 | 343.3 | 333.3 | 343.3 | -3.4 | -1% | 14,700 |
| 2008/06/20 | 346.7 | 346.7 | 340 | 346.7 | ±0 | ±0% | 17,400 |
| 2008/06/19 | 360 | 360 | 343.3 | 346.7 | -13.3 | -3.7% | 15,900 |
| 2008/06/18 | 346.7 | 360 | 346.7 | 360 | +16.7 | +4.9% | 20,100 |
| 2008/06/17 | 346.7 | 346.7 | 333.3 | 343.3 | -3.4 | -1% | 24,300 |
| 2008/06/16 | 343.3 | 346.7 | 336.7 | 346.7 | +3.4 | +1% | 27,300 |
| 2008/06/13 | 336.7 | 343.3 | 327.3 | 343.3 | +6.6 | +2% | 30,300 |
| 2008/06/12 | 346.7 | 346.7 | 333.3 | 336.7 | -10 | -2.9% | 42,900 |
| 2008/06/11 | 353.3 | 356.7 | 346.7 | 346.7 | -6.6 | -1.9% | 21,600 |
| 2008/06/10 | 350 | 356.7 | 343.3 | 353.3 | +3.3 | +0.9% | 26,400 |
| 2008/06/09 | 333.3 | 353.3 | 333.3 | 350 | +3.3 | +1% | 32,400 |
| 2008/06/06 | 350 | 360 | 346.7 | 346.7 | ±0 | ±0% | 49,800 |
| 2008/06/05 | 350 | 353.3 | 346.7 | 346.7 | ±0 | ±0% | 28,500 |
| 2008/06/04 | 353.3 | 353.3 | 346.7 | 346.7 | -13.3 | -3.7% | 44,400 |
| 2008/06/03 | 353.3 | 360 | 350 | 360 | ±0 | ±0% | 36,900 |
| 2008/06/02 | 343.3 | 360 | 343.3 | 360 | +26.7 | +8% | 75,300 |
| 2008/05/30 | 373.3 | 380 | 333.3 | 333.3 | -40 | -10.7% | 88,200 |
| 2008/05/29 | 360 | 376.7 | 360 | 373.3 | +13.3 | +3.7% | 45,000 |
| 2008/05/28 | 380 | 380 | 356.7 | 360 | -20 | -5.3% | 54,600 |
| 2008/05/27 | 383.3 | 386.7 | 373.3 | 380 | -3.3 | -0.9% | 49,800 |
| 2008/05/26 | 376.7 | 383.3 | 373.3 | 383.3 | +3.3 | +0.9% | 34,500 |
| 2008/05/23 | 386.7 | 386.7 | 380 | 380 | -6.7 | -1.7% | 66,600 |
| 2008/05/22 | 386.7 | 386.7 | 376.7 | 386.7 | ±0 | ±0% | 50,100 |
| 2008/05/21 | 390 | 390 | 383.3 | 386.7 | -3.3 | -0.8% | 62,700 |
| 2008/05/20 | 380 | 396.7 | 380 | 390 | +10 | +2.6% | 45,900 |
| 2008/05/19 | 376.7 | 383.3 | 366.7 | 380 | ±0 | ±0% | 50,700 |
| 2008/05/16 | 403.3 | 410 | 376.7 | 380 | -10 | -2.6% | 188,700 |
| 2008/05/15 | 393.3 | 410 | 390 | 390 | -3.3 | -0.8% | 129,300 |
| 2008/05/14 | 373.3 | 393.3 | 373.3 | 393.3 | +20 | +5.4% | 107,700 |
| 2008/05/13 | 366.7 | 380 | 363.3 | 373.3 | +6.6 | +1.8% | 88,800 |
| 2008/05/12 | 353.3 | 376.7 | 346.7 | 366.7 | +13.4 | +3.8% | 143,400 |
| 2008/05/09 | 356.7 | 356.7 | 340 | 353.3 | +6.6 | +1.9% | 56,400 |
4001～
4050
件表示中 / 5129件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＳＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＳＨＤ | 236,500円 | +2.3% | -11.4% | 2.96% | 10.44倍 | 1.11倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ハマキョウ | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| トナミＨＤ | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23倍 | 0.53倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。３ＰＬ、システム開発も |
| 神奈交 | 360,000円 | -0.4% | -19.1% | 2.22% | 10.25倍 | 0.77倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
