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 |
|---|---|---|---|---|---|---|---|
| 2007/02/02 | 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 |
| 2006/11/30 | 1,046.7 | 1,063.3 | 1,036.7 | 1,043.3 | +13.3 | +1.3% | 61,200 |
| 2006/11/29 | 1,050 | 1,050 | 1,026.7 | 1,030 | -3.3 | -0.3% | 117,000 |
| 2006/11/28 | 1,020 | 1,043.3 | 1,016.7 | 1,033.3 | -23.4 | -2.2% | 93,900 |
| 2006/11/27 | 993.3 | 1,060 | 980 | 1,056.7 | +76.7 | +7.8% | 126,300 |
| 2006/11/24 | 953.3 | 980 | 950 | 980 | +16.7 | +1.7% | 76,200 |
| 2006/11/22 | 960 | 986.7 | 933.3 | 963.3 | -23.4 | -2.4% | 96,600 |
| 2006/11/21 | 970 | 1,003.3 | 946.7 | 986.7 | -10 | -1% | 87,000 |
| 2006/11/20 | 1,000 | 1,006.7 | 966.7 | 996.7 | -16.6 | -1.6% | 93,900 |
4451～
4500
件表示中 / 5221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 | 280,100円 | +8.2% | +8.9% | 3.03% | 9.93倍 | 1.26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 |
| 富士急 | 217,600円 | +5.5% | +5.8% | 1.33% | 23.11倍 | 3.56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 |
| 丸全運 | 574,000円 | +2.7% | +10.7% | 2.96% | 9.11倍 | 0.86倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 244,800円 | +3.0% | +1.7% | 3.02% | 11.71倍 | 1.08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 |
| トナミＨＤ | 1,009,000円 | +9.8% | +6.0% | 0.79% | 19.07倍 | 0.98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。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
