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 |
|---|---|---|---|---|---|---|---|
| 2006/11/17 | 1,026.7 | 1,030 | 1,003.3 | 1,013.3 | -16.7 | -1.6% | 31,500 |
| 2006/11/16 | 1,033.3 | 1,033.3 | 1,026.7 | 1,030 | -3.3 | -0.3% | 17,400 |
| 2006/11/15 | 1,056.7 | 1,056.7 | 1,033.3 | 1,033.3 | -20 | -1.9% | 26,100 |
| 2006/11/14 | 1,050 | 1,056.7 | 1,036.7 | 1,053.3 | ±0 | ±0% | 39,300 |
| 2006/11/13 | 1,066.7 | 1,066.7 | 1,020 | 1,053.3 | ±0 | ±0% | 77,100 |
| 2006/11/10 | 1,066.7 | 1,083.3 | 1,053.3 | 1,053.3 | -30 | -2.8% | 25,800 |
| 2006/11/09 | 1,080 | 1,086.7 | 1,080 | 1,083.3 | ±0 | ±0% | 32,400 |
| 2006/11/08 | 1,106.7 | 1,106.7 | 1,080 | 1,083.3 | -16.7 | -1.5% | 24,000 |
| 2006/11/07 | 1,113.3 | 1,116.7 | 1,080 | 1,100 | -6.7 | -0.6% | 34,200 |
| 2006/11/06 | 1,096.7 | 1,110 | 1,096.7 | 1,106.7 | -6.6 | -0.6% | 19,500 |
| 2006/11/02 | 1,126.7 | 1,126.7 | 1,106.7 | 1,113.3 | -13.4 | -1.2% | 15,300 |
| 2006/11/01 | 1,140 | 1,143.3 | 1,116.7 | 1,126.7 | -6.6 | -0.6% | 44,700 |
| 2006/10/31 | 1,133.3 | 1,140 | 1,120 | 1,133.3 | +6.6 | +0.6% | 43,200 |
| 2006/10/30 | 1,113.3 | 1,133.3 | 1,093.3 | 1,126.7 | +10 | +0.9% | 39,300 |
| 2006/10/27 | 1,116.7 | 1,123.3 | 1,106.7 | 1,116.7 | ±0 | ±0% | 52,200 |
| 2006/10/26 | 1,100 | 1,123.3 | 1,100 | 1,116.7 | +10 | +0.9% | 27,000 |
| 2006/10/25 | 1,116.7 | 1,130 | 1,103.3 | 1,106.7 | -13.3 | -1.2% | 21,900 |
| 2006/10/24 | 1,126.7 | 1,140 | 1,116.7 | 1,120 | +3.3 | +0.3% | 59,100 |
| 2006/10/23 | 1,100 | 1,136.7 | 1,093.3 | 1,116.7 | +16.7 | +1.5% | 67,200 |
| 2006/10/20 | 1,113.3 | 1,116.7 | 1,086.7 | 1,100 | -26.7 | -2.4% | 70,500 |
| 2006/10/19 | 1,133.3 | 1,136.7 | 1,110 | 1,126.7 | ±0 | ±0% | 114,900 |
| 2006/10/18 | 1,103.3 | 1,130 | 1,086.7 | 1,126.7 | +13.4 | +1.2% | 36,000 |
| 2006/10/17 | 1,126.7 | 1,126.7 | 1,110 | 1,113.3 | -16.7 | -1.5% | 74,700 |
| 2006/10/16 | 1,113.3 | 1,136.7 | 1,100 | 1,130 | +20 | +1.8% | 133,200 |
| 2006/10/13 | 1,056.7 | 1,110 | 1,056.7 | 1,110 | +36.7 | +3.4% | 101,400 |
| 2006/10/12 | 1,030 | 1,093.3 | 1,013.3 | 1,073.3 | +36.6 | +3.5% | 167,400 |
| 2006/10/11 | 1,096.7 | 1,096.7 | 1,016.7 | 1,036.7 | -73.3 | -6.6% | 164,700 |
| 2006/10/10 | 1,110 | 1,116.7 | 1,100 | 1,110 | -3.3 | -0.3% | 78,300 |
| 2006/10/06 | 1,120 | 1,126.7 | 1,113.3 | 1,113.3 | -3.4 | -0.3% | 54,600 |
| 2006/10/05 | 1,116.7 | 1,133.3 | 1,110 | 1,116.7 | -13.3 | -1.2% | 113,400 |
| 2006/10/04 | 1,160 | 1,160 | 1,130 | 1,130 | -33.3 | -2.9% | 104,100 |
| 2006/10/03 | 1,176.7 | 1,176.7 | 1,160 | 1,163.3 | -36.7 | -3.1% | 76,800 |
| 2006/10/02 | 1,200 | 1,216.7 | 1,190 | 1,200 | ±0 | ±0% | 103,500 |
| 2006/09/29 | 1,166.7 | 1,200 | 1,160 | 1,200 | +43.3 | +3.7% | 194,400 |
| 2006/09/28 | 1,136.7 | 1,156.7 | 1,136.7 | 1,156.7 | +6.7 | +0.6% | 32,400 |
| 2006/09/27 | 1,123.3 | 1,150 | 1,123.3 | 1,150 | +10 | +0.9% | 67,800 |
| 2006/09/26 | 1,136.7 | 1,166.7 | 1,133.3 | 1,140 | -10 | -0.9% | 46,800 |
| 2006/09/25 | 1,173.3 | 1,173.3 | 1,140 | 1,150 | -40 | -3.4% | 71,100 |
| 2006/09/22 | 1,200 | 1,206.7 | 1,180 | 1,190 | -23.3 | -1.9% | 53,700 |
| 2006/09/21 | 1,200 | 1,213.3 | 1,156.7 | 1,213.3 | +36.6 | +3.1% | 139,500 |
| 2006/09/20 | 1,200 | 1,203.3 | 1,173.3 | 1,176.7 | -30 | -2.5% | 117,600 |
| 2006/09/19 | 1,196.7 | 1,230 | 1,190 | 1,206.7 | +10 | +0.8% | 338,700 |
| 2006/09/15 | 1,246.7 | 1,253.3 | 1,183.3 | 1,196.7 | -53.3 | -4.3% | 378,900 |
| 2006/09/14 | 1,210 | 1,293.3 | 1,210 | 1,250 | +56.7 | +4.8% | 735,300 |
| 2006/09/13 | 1,233.3 | 1,243.3 | 1,183.3 | 1,193.3 | -43.4 | -3.5% | 156,900 |
| 2006/09/12 | 1,253.3 | 1,266.7 | 1,210 | 1,236.7 | -66.6 | -5.1% | 194,700 |
| 2006/09/11 | 1,273.3 | 1,320 | 1,263.3 | 1,303.3 | +60 | +4.8% | 556,800 |
| 2006/09/08 | 1,193.3 | 1,250 | 1,183.3 | 1,243.3 | +56.6 | +4.8% | 258,900 |
| 2006/09/07 | 1,156.7 | 1,190 | 1,130 | 1,186.7 | +20 | +1.7% | 113,400 |
| 2006/09/06 | 1,200 | 1,236.7 | 1,150 | 1,166.7 | -30 | -2.5% | 396,300 |
4501～
4550
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
