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 |
|---|---|---|---|---|---|---|---|
| 2009/02/18 | 134.8 | 140 | 134.8 | 138.3 | +4.8 | +3.6% | 8,400 |
| 2009/02/17 | 128.5 | 133.5 | 128.5 | 133.5 | +6.8 | +5.4% | 26,700 |
| 2009/02/16 | 126 | 130.3 | 126 | 126.7 | - | - | 4,500 |
| 2009/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/12 | 125 | 129.7 | 125 | 129.7 | +4.7 | +3.8% | 11,400 |
| 2009/02/10 | 120.3 | 127.3 | 120 | 125 | +5.8 | +4.9% | 6,000 |
| 2009/02/09 | 123.3 | 126 | 119 | 119.2 | -0.8 | -0.7% | 7,500 |
| 2009/02/06 | 119.5 | 120 | 118.7 | 120 | -6.5 | -5.1% | 2,400 |
| 2009/02/05 | 118.7 | 126.7 | 118.7 | 126.5 | +8.2 | +6.9% | 13,800 |
| 2009/02/04 | 120.3 | 120.3 | 118.3 | 118.3 | -5.4 | -4.4% | 19,200 |
| 2009/02/03 | 123.3 | 123.7 | 123.3 | 123.7 | -6.8 | -5.2% | 4,500 |
| 2009/02/02 | 131.7 | 131.7 | 121.7 | 130.5 | -2.8 | -2.1% | 19,800 |
| 2009/01/30 | 126.3 | 133.3 | 118.7 | 133.3 | +7.3 | +5.8% | 74,400 |
| 2009/01/29 | 125.7 | 128.3 | 125.7 | 126 | +0.3 | +0.2% | 26,700 |
| 2009/01/28 | 129.7 | 130 | 125.7 | 125.7 | -4.3 | -3.3% | 10,200 |
| 2009/01/27 | 128.3 | 130 | 125.5 | 130 | +1.7 | +1.3% | 45,300 |
| 2009/01/26 | 133.7 | 133.7 | 125.3 | 128.3 | -5.7 | -4.3% | 92,100 |
| 2009/01/23 | 133.3 | 135.8 | 133.3 | 134 | +0.7 | +0.5% | 28,800 |
| 2009/01/22 | 133.3 | 136 | 132 | 133.3 | -2.7 | -2% | 25,500 |
| 2009/01/21 | 143.7 | 143.7 | 135.3 | 136 | -8.7 | -6% | 13,800 |
| 2009/01/20 | 153 | 153 | 142.5 | 144.7 | -10.3 | -6.6% | 22,200 |
| 2009/01/19 | 155.7 | 155.7 | 154.3 | 155 | -5 | -3.1% | 1,800 |
| 2009/01/16 | 160 | 160 | 159.7 | 160 | +0.2 | +0.1% | 1,800 |
| 2009/01/15 | 160 | 160 | 159.8 | 159.8 | -0.2 | -0.1% | 25,800 |
| 2009/01/14 | 158 | 160 | 156.7 | 160 | +0.7 | +0.4% | 12,300 |
| 2009/01/13 | 161.7 | 161.7 | 159.3 | 159.3 | -5 | -3% | 9,900 |
| 2009/01/09 | 163.3 | 164.3 | 163.3 | 164.3 | -1 | -0.6% | 10,200 |
| 2009/01/08 | 164.3 | 166.7 | 164.3 | 165.3 | -0.4 | -0.2% | 23,700 |
| 2009/01/07 | 165 | 166.7 | 165 | 165.7 | +0.7 | +0.4% | 18,300 |
| 2009/01/06 | 167 | 167 | 163.7 | 165 | -2 | -1.2% | 14,700 |
| 2009/01/05 | 167.7 | 167.7 | 167 | 167 | +0.7 | +0.4% | 2,700 |
| 2008/12/30 | 166.7 | 168.3 | 166.3 | 166.3 | -0.4 | -0.2% | 5,400 |
| 2008/12/29 | 166.7 | 166.7 | 166.7 | 166.7 | +2 | +1.2% | 21,600 |
| 2008/12/26 | 164.7 | 166 | 164.2 | 164.7 | ±0 | ±0% | 5,100 |
| 2008/12/25 | 166.2 | 166.2 | 164.7 | 164.7 | -8 | -4.6% | 2,100 |
| 2008/12/24 | 167 | 172.7 | 166.7 | 172.7 | +6.4 | +3.8% | 7,500 |
| 2008/12/22 | 167.3 | 168.3 | 166.3 | 166.3 | -1 | -0.6% | 33,900 |
| 2008/12/19 | 165.8 | 170 | 165.7 | 167.3 | ±0 | ±0% | 31,500 |
| 2008/12/18 | 170 | 170 | 165 | 167.3 | +2.3 | +1.4% | 21,000 |
| 2008/12/17 | 167 | 167.3 | 162.7 | 165 | -3.3 | -2% | 51,000 |
| 2008/12/16 | 175 | 175 | 167 | 168.3 | -11.4 | -6.3% | 18,600 |
| 2008/12/15 | 167 | 179.7 | 167 | 179.7 | +14.7 | +8.9% | 91,800 |
| 2008/12/12 | 169.7 | 169.7 | 165 | 165 | -5 | -2.9% | 5,100 |
| 2008/12/11 | 168.7 | 170 | 168.3 | 170 | +1.3 | +0.8% | 5,100 |
| 2008/12/10 | 169.7 | 169.7 | 168.3 | 168.7 | -0.6 | -0.4% | 3,600 |
| 2008/12/09 | 170 | 173.3 | 169 | 169.3 | +0.6 | +0.4% | 256,800 |
| 2008/12/08 | 174 | 174 | 168.7 | 168.7 | +1.4 | +0.8% | 9,900 |
| 2008/12/05 | 182 | 183 | 165 | 167.3 | -14.4 | -7.9% | 29,700 |
| 2008/12/04 | 190.3 | 190.7 | 180.3 | 181.7 | -8.6 | -4.5% | 12,900 |
| 2008/12/03 | 191.7 | 192.3 | 190 | 190.3 | +0.3 | +0.2% | 12,000 |
4051～
4100
件表示中 / 5321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 | 372,000円 | +8.2% | +8.9% | 2.28% | 13.19倍 | 1.68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 |
| 福山運 | 372,500円 | +4.6% | -2.2% | 2.04% | 10.54倍 | 0.48倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＡＺ－ＣＯＭ丸 | 110,200円 | +5.6% | +3.0% | 2.90% | 20.32倍 | 2.56倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 富士急 | 237,600円 | +5.0% | +4.0% | 1.26% | 23.81倍 | 3.53倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 298,500円 | +3.7% | +1.7% | 3.28% | 13.60倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
