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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,140 | 1,143.3 | 1,126.7 | 1,140 | ±0 | ±0% | 109,800 |
| 2007/02/14 | 1,116.7 | 1,150 | 1,116.7 | 1,140 | +6.7 | +0.6% | 44,700 |
| 2007/02/13 | 1,103.3 | 1,133.3 | 1,100 | 1,133.3 | +13.3 | +1.2% | 67,500 |
| 2007/02/09 | 1,096.7 | 1,120 | 1,083.3 | 1,120 | +6.7 | +0.6% | 69,300 |
| 2007/02/08 | 1,133.3 | 1,133.3 | 1,083.3 | 1,113.3 | -20 | -1.8% | 226,200 |
| 2007/02/07 | 1,133.3 | 1,143.3 | 1,133.3 | 1,133.3 | -6.7 | -0.6% | 52,800 |
| 2007/02/06 | 1,140 | 1,146.7 | 1,136.7 | 1,140 | -3.3 | -0.3% | 18,000 |
| 2007/02/05 | 1,153.3 | 1,156.7 | 1,133.3 | 1,143.3 | -20 | -1.7% | 52,500 |
| 2007/02/02 | 1,143.3 | 1,163.3 | 1,133.3 | 1,163.3 | +13.3 | +1.2% | 51,000 |
| 2007/02/01 | 1,136.7 | 1,166.7 | 1,136.7 | 1,150 | +13.3 | +1.2% | 34,200 |
| 2007/01/31 | 1,160 | 1,166.7 | 1,136.7 | 1,136.7 | -53.3 | -4.5% | 72,300 |
| 2007/01/30 | 1,186.7 | 1,220 | 1,113.3 | 1,190 | -10 | -0.8% | 257,100 |
| 2007/01/29 | 1,150 | 1,200 | 1,150 | 1,200 | +60 | +5.3% | 371,700 |
| 2007/01/26 | 1,116.7 | 1,140 | 1,113.3 | 1,140 | +10 | +0.9% | 49,800 |
| 2007/01/25 | 1,143.3 | 1,146.7 | 1,123.3 | 1,130 | -10 | -0.9% | 60,300 |
| 2007/01/24 | 1,140 | 1,153.3 | 1,136.7 | 1,140 | -6.7 | -0.6% | 43,800 |
| 2007/01/23 | 1,150 | 1,166.7 | 1,126.7 | 1,146.7 | -3.3 | -0.3% | 81,300 |
| 2007/01/22 | 1,163.3 | 1,163.3 | 1,133.3 | 1,150 | +3.3 | +0.3% | 97,800 |
| 2007/01/19 | 1,100 | 1,146.7 | 1,100 | 1,146.7 | +63.4 | +5.9% | 292,800 |
| 2007/01/18 | 1,063.3 | 1,096.7 | 1,060 | 1,083.3 | +13.3 | +1.2% | 64,500 |
| 2007/01/17 | 1,093.3 | 1,093.3 | 1,063.3 | 1,070 | -30 | -2.7% | 88,200 |
| 2007/01/16 | 1,086.7 | 1,106.7 | 1,073.3 | 1,100 | +13.3 | +1.2% | 181,500 |
| 2007/01/15 | 1,066.7 | 1,090 | 1,063.3 | 1,086.7 | +23.4 | +2.2% | 196,500 |
| 2007/01/12 | 1,020 | 1,066.7 | 1,020 | 1,063.3 | +30 | +2.9% | 103,200 |
| 2007/01/11 | 1,023.3 | 1,040 | 1,020 | 1,033.3 | +10 | +1% | 56,400 |
| 2007/01/10 | 1,043.3 | 1,043.3 | 1,020 | 1,023.3 | -30 | -2.8% | 95,400 |
| 2007/01/09 | 1,060 | 1,060 | 1,036.7 | 1,053.3 | -13.4 | -1.3% | 107,400 |
| 2007/01/05 | 1,086.7 | 1,100 | 1,046.7 | 1,066.7 | -33.3 | -3% | 112,500 |
| 2007/01/04 | 1,063.3 | 1,106.7 | 1,063.3 | 1,100 | +40 | +3.8% | 246,900 |
| 2006/12/29 | 1,033.3 | 1,063.3 | 1,033.3 | 1,060 | +26.7 | +2.6% | 84,000 |
| 2006/12/28 | 1,043.3 | 1,056.7 | 1,033.3 | 1,033.3 | -23.4 | -2.2% | 100,800 |
| 2006/12/27 | 1,043.3 | 1,063.3 | 1,033.3 | 1,056.7 | +20 | +1.9% | 117,300 |
| 2006/12/26 | 1,020 | 1,046.7 | 1,006.7 | 1,036.7 | +36.7 | +3.7% | 117,600 |
| 2006/12/25 | 1,006.7 | 1,026.7 | 990 | 1,000 | -23.3 | -2.3% | 98,100 |
| 2006/12/22 | 986.7 | 1,030 | 966.7 | 1,023.3 | +36.6 | +3.7% | 143,700 |
| 2006/12/21 | 953.3 | 993.3 | 940 | 986.7 | +43.4 | +4.6% | 278,400 |
| 2006/12/20 | 963.3 | 976.7 | 940 | 943.3 | -30 | -3.1% | 278,700 |
| 2006/12/19 | 983.3 | 993.3 | 960 | 973.3 | -10 | -1% | 116,700 |
| 2006/12/18 | 1,006.7 | 1,013.3 | 983.3 | 983.3 | -16.7 | -1.7% | 95,400 |
| 2006/12/15 | 1,033.3 | 1,040 | 996.7 | 1,000 | -26.7 | -2.6% | 138,000 |
| 2006/12/14 | 1,050 | 1,050 | 1,026.7 | 1,026.7 | -23.3 | -2.2% | 78,900 |
| 2006/12/13 | 1,036.7 | 1,050 | 1,030 | 1,050 | +10 | +1% | 53,400 |
| 2006/12/12 | 1,043.3 | 1,046.7 | 1,026.7 | 1,040 | +6.7 | +0.6% | 58,500 |
| 2006/12/11 | 1,033.3 | 1,050 | 1,026.7 | 1,033.3 | +3.3 | +0.3% | 422,400 |
| 2006/12/08 | 1,003.3 | 1,050 | 996.7 | 1,030 | +23.3 | +2.3% | 137,100 |
| 2006/12/07 | 1,026.7 | 1,033.3 | 1,000 | 1,006.7 | -36.6 | -3.5% | 53,700 |
| 2006/12/06 | 1,063.3 | 1,063.3 | 1,040 | 1,043.3 | -16.7 | -1.6% | 126,900 |
| 2006/12/05 | 1,056.7 | 1,060 | 1,043.3 | 1,060 | +16.7 | +1.6% | 31,500 |
| 2006/12/04 | 1,033.3 | 1,050 | 1,026.7 | 1,043.3 | +20 | +2% | 39,900 |
| 2006/12/01 | 1,060 | 1,060 | 1,010 | 1,023.3 | -20 | -1.9% | 102,000 |
4351～
4400
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
