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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,013.3 | 1,020 | 1,010 | 1,013.3 | -10 | -1% | 66,300 |
| 2007/07/10 | 1,026.7 | 1,026.7 | 1,013.3 | 1,023.3 | -6.7 | -0.7% | 85,500 |
| 2007/07/09 | 1,040 | 1,043.3 | 1,020 | 1,030 | -6.7 | -0.6% | 50,100 |
| 2007/07/06 | 1,026.7 | 1,036.7 | 1,016.7 | 1,036.7 | +10 | +1% | 45,300 |
| 2007/07/05 | 1,023.3 | 1,030 | 1,023.3 | 1,026.7 | ±0 | ±0% | 21,600 |
| 2007/07/04 | 1,030 | 1,033.3 | 1,020 | 1,026.7 | -13.3 | -1.3% | 24,300 |
| 2007/07/03 | 1,043.3 | 1,046.7 | 1,026.7 | 1,040 | -13.3 | -1.3% | 102,900 |
| 2007/07/02 | 1,056.7 | 1,056.7 | 1,043.3 | 1,053.3 | -6.7 | -0.6% | 30,600 |
| 2007/06/29 | 1,036.7 | 1,066.7 | 1,030 | 1,060 | +16.7 | +1.6% | 52,800 |
| 2007/06/28 | 1,023.3 | 1,060 | 1,020 | 1,043.3 | +26.6 | +2.6% | 64,200 |
| 2007/06/27 | 1,000 | 1,020 | 1,000 | 1,016.7 | ±0 | ±0% | 38,100 |
| 2007/06/26 | 1,026.7 | 1,026.7 | 1,000 | 1,016.7 | -13.3 | -1.3% | 57,600 |
| 2007/06/25 | 1,033.3 | 1,040 | 1,020 | 1,030 | -13.3 | -1.3% | 32,700 |
| 2007/06/22 | 1,050 | 1,060 | 1,030 | 1,043.3 | -20 | -1.9% | 95,700 |
| 2007/06/21 | 1,060 | 1,063.3 | 1,053.3 | 1,063.3 | -10 | -0.9% | 63,900 |
| 2007/06/20 | 1,076.7 | 1,083.3 | 1,056.7 | 1,073.3 | +16.6 | +1.6% | 127,200 |
| 2007/06/19 | 1,086.7 | 1,086.7 | 1,050 | 1,056.7 | -33.3 | -3.1% | 128,100 |
| 2007/06/18 | 1,083.3 | 1,093.3 | 1,073.3 | 1,090 | +16.7 | +1.6% | 185,700 |
| 2007/06/15 | 1,030 | 1,080 | 1,023.3 | 1,073.3 | +60 | +5.9% | 319,200 |
| 2007/06/14 | 993.3 | 1,020 | 990 | 1,013.3 | +26.6 | +2.7% | 261,900 |
| 2007/06/13 | 990 | 1,003.3 | 983.3 | 986.7 | +3.4 | +0.3% | 189,900 |
| 2007/06/12 | 1,013.3 | 1,013.3 | 980 | 983.3 | -36.7 | -3.6% | 121,500 |
| 2007/06/11 | 1,033.3 | 1,033.3 | 1,020 | 1,020 | -13.3 | -1.3% | 50,400 |
| 2007/06/08 | 1,016.7 | 1,033.3 | 1,016.7 | 1,033.3 | +3.3 | +0.3% | 59,700 |
| 2007/06/07 | 1,066.7 | 1,066.7 | 1,010 | 1,030 | -53.3 | -4.9% | 266,400 |
| 2007/06/06 | 1,060 | 1,086.7 | 1,053.3 | 1,083.3 | +33.3 | +3.2% | 90,600 |
| 2007/06/05 | 1,076.7 | 1,076.7 | 1,046.7 | 1,050 | -26.7 | -2.5% | 111,600 |
| 2007/06/04 | 1,130 | 1,130 | 1,073.3 | 1,076.7 | -53.3 | -4.7% | 161,700 |
| 2007/06/01 | 1,123.3 | 1,160 | 1,123.3 | 1,130 | -6.7 | -0.6% | 150,300 |
| 2007/05/31 | 1,086.7 | 1,140 | 1,080 | 1,136.7 | +53.4 | +4.9% | 190,800 |
| 2007/05/30 | 1,090 | 1,093.3 | 1,073.3 | 1,083.3 | -6.7 | -0.6% | 69,900 |
| 2007/05/29 | 1,103.3 | 1,103.3 | 1,083.3 | 1,090 | -16.7 | -1.5% | 94,500 |
| 2007/05/28 | 1,110 | 1,116.7 | 1,083.3 | 1,106.7 | +13.4 | +1.2% | 202,800 |
| 2007/05/25 | 1,070 | 1,103.3 | 1,063.3 | 1,093.3 | +13.3 | +1.2% | 172,500 |
| 2007/05/24 | 1,066.7 | 1,100 | 1,056.7 | 1,080 | +13.3 | +1.2% | 170,700 |
| 2007/05/23 | 1,046.7 | 1,076.7 | 1,043.3 | 1,066.7 | +16.7 | +1.6% | 247,800 |
| 2007/05/22 | 996.7 | 1,063.3 | 973.3 | 1,050 | +90 | +9.4% | 284,100 |
| 2007/05/21 | 966.7 | 980 | 936.7 | 960 | -6.7 | -0.7% | 149,700 |
| 2007/05/18 | 1,043.3 | 1,043.3 | 953.3 | 966.7 | -93.3 | -8.8% | 159,000 |
| 2007/05/17 | 1,056.7 | 1,063.3 | 1,050 | 1,060 | +10 | +1% | 27,600 |
| 2007/05/16 | 1,066.7 | 1,066.7 | 1,033.3 | 1,050 | -6.7 | -0.6% | 49,800 |
| 2007/05/15 | 1,090 | 1,106.7 | 1,050 | 1,056.7 | -33.3 | -3.1% | 90,300 |
| 2007/05/14 | 1,103.3 | 1,103.3 | 1,080 | 1,090 | +10 | +0.9% | 29,400 |
| 2007/05/11 | 1,073.3 | 1,093.3 | 1,066.7 | 1,080 | +3.3 | +0.3% | 29,400 |
| 2007/05/10 | 1,103.3 | 1,103.3 | 1,066.7 | 1,076.7 | -20 | -1.8% | 28,500 |
| 2007/05/09 | 1,073.3 | 1,096.7 | 1,070 | 1,096.7 | -10 | -0.9% | 52,500 |
| 2007/05/08 | 1,123.3 | 1,123.3 | 1,090 | 1,106.7 | -50 | -4.3% | 124,500 |
| 2007/05/07 | 1,150 | 1,163.3 | 1,146.7 | 1,156.7 | +30 | +2.7% | 42,600 |
| 2007/05/02 | 1,150 | 1,180 | 1,093.3 | 1,126.7 | -3.3 | -0.3% | 111,300 |
| 2007/05/01 | 1,096.7 | 1,130 | 1,093.3 | 1,130 | +16.7 | +1.5% | 33,600 |
4251～
4300
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
