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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 317.3 | 319.3 | 305.3 | 307.7 | -16.3 | -5% | 176,100 |
| 2008/02/21 | 333.3 | 336.7 | 323.3 | 324 | -12.7 | -3.8% | 282,000 |
| 2008/02/20 | 350 | 363.3 | 321.7 | 336.7 | ±0 | ±0% | 378,000 |
| 2008/02/19 | 321.7 | 336.7 | 318.3 | 336.7 | +35 | +11.6% | 261,900 |
| 2008/02/18 | 281.7 | 301.7 | 280 | 301.7 | +33.4 | +12.4% | 149,400 |
| 2008/02/15 | 248.3 | 276 | 243.3 | 268.3 | +20 | +8.1% | 113,100 |
| 2008/02/14 | 242.7 | 252.3 | 242.7 | 248.3 | +12.6 | +5.3% | 63,000 |
| 2008/02/13 | 236 | 248 | 231.7 | 235.7 | +4.4 | +1.9% | 140,700 |
| 2008/02/12 | 250 | 251.3 | 230 | 231.3 | -28.4 | -10.9% | 207,600 |
| 2008/02/08 | 276 | 283.3 | 259.7 | 259.7 | -22.6 | -8% | 164,700 |
| 2008/02/07 | 276 | 284.7 | 276 | 282.3 | +3 | +1.1% | 104,700 |
| 2008/02/06 | 286.3 | 286.3 | 278.3 | 279.3 | -18 | -6.1% | 122,400 |
| 2008/02/05 | 306.7 | 307.3 | 297.3 | 297.3 | -13.4 | -4.3% | 139,500 |
| 2008/02/04 | 315.3 | 315.7 | 300.3 | 310.7 | -5 | -1.6% | 197,100 |
| 2008/02/01 | 320.3 | 323.7 | 313.3 | 315.7 | -4.3 | -1.3% | 63,000 |
| 2008/01/31 | 312 | 320 | 302 | 320 | +1.3 | +0.4% | 119,100 |
| 2008/01/30 | 320 | 333 | 318.3 | 318.7 | -1.3 | -0.4% | 59,100 |
| 2008/01/29 | 309.7 | 320 | 309.7 | 320 | +7 | +2.2% | 40,800 |
| 2008/01/28 | 319.3 | 319.3 | 303.3 | 313 | -8.7 | -2.7% | 71,400 |
| 2008/01/25 | 318.3 | 322.3 | 310.3 | 321.7 | +11.7 | +3.8% | 92,700 |
| 2008/01/24 | 300 | 316.3 | 300 | 310 | +16.7 | +5.7% | 68,700 |
| 2008/01/23 | 306.7 | 306.7 | 293.3 | 293.3 | ±0 | ±0% | 89,100 |
| 2008/01/22 | 305 | 308.3 | 288.3 | 293.3 | -28.4 | -8.8% | 144,000 |
| 2008/01/21 | 326.7 | 333 | 314.3 | 321.7 | -18.3 | -5.4% | 114,000 |
| 2008/01/18 | 316.7 | 350 | 310.3 | 340 | +7 | +2.1% | 266,400 |
| 2008/01/17 | 318.3 | 346.7 | 318.3 | 333 | +17 | +5.4% | 113,400 |
| 2008/01/16 | 296.3 | 322.7 | 296.3 | 316 | -7 | -2.2% | 149,100 |
| 2008/01/15 | 386.7 | 386.7 | 319.7 | 323 | -30.3 | -8.6% | 311,400 |
| 2008/01/11 | 383.3 | 383.3 | 336.7 | 353.3 | -36.7 | -9.4% | 385,800 |
| 2008/01/10 | 413.3 | 413.3 | 390 | 390 | -16.7 | -4.1% | 103,800 |
| 2008/01/09 | 400 | 410 | 386.7 | 406.7 | -13.3 | -3.2% | 147,900 |
| 2008/01/08 | 410 | 433.3 | 406.7 | 420 | +16.7 | +4.1% | 81,600 |
| 2008/01/07 | 420 | 423.3 | 400 | 403.3 | -30 | -6.9% | 181,200 |
| 2008/01/04 | 450 | 453.3 | 423.3 | 433.3 | -33.4 | -7.2% | 138,000 |
| 2007/12/28 | 460 | 476.7 | 460 | 466.7 | -16.6 | -3.4% | 71,100 |
| 2007/12/27 | 500 | 500 | 483.3 | 483.3 | -13.4 | -2.7% | 32,700 |
| 2007/12/26 | 493.3 | 500 | 490 | 496.7 | +6.7 | +1.4% | 35,400 |
| 2007/12/25 | 480 | 493.3 | 476.7 | 490 | +16.7 | +3.5% | 37,200 |
| 2007/12/21 | 466.7 | 480 | 456.7 | 473.3 | -6.7 | -1.4% | 234,000 |
| 2007/12/20 | 486.7 | 493.3 | 470 | 480 | -6.7 | -1.4% | 90,300 |
| 2007/12/19 | 496.7 | 500 | 483.3 | 486.7 | -13.3 | -2.7% | 87,900 |
| 2007/12/18 | 490 | 510 | 480 | 500 | +3.3 | +0.7% | 66,300 |
| 2007/12/17 | 500 | 516.7 | 490 | 496.7 | +3.4 | +0.7% | 159,000 |
| 2007/12/14 | 523.3 | 530 | 493.3 | 493.3 | -26.7 | -5.1% | 149,100 |
| 2007/12/13 | 536.7 | 543.3 | 516.7 | 520 | -23.3 | -4.3% | 150,300 |
| 2007/12/12 | 520 | 556.7 | 520 | 543.3 | +13.3 | +2.5% | 85,200 |
| 2007/12/11 | 526.7 | 553.3 | 513.3 | 530 | -3.3 | -0.6% | 252,900 |
| 2007/12/10 | 553.3 | 553.3 | 523.3 | 533.3 | -20 | -3.6% | 89,100 |
| 2007/12/07 | 570 | 570 | 553.3 | 553.3 | -3.4 | -0.6% | 68,700 |
| 2007/12/06 | 586.7 | 593.3 | 550 | 556.7 | -20 | -3.5% | 82,800 |
4101～
4150
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
