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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 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 |
| 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 |
4551～
4600
件表示中 / 5280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 | 301,000円 | +8.2% | +8.9% | 2.82% | 10.67倍 | 1.36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 |
| 福山運 | 345,500円 | +4.6% | -2.2% | 2.20% | 9.78倍 | 0.44倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| 丸全運 | 674,000円 | +5.8% | +4.6% | 2.52% | 10.97倍 | 1.01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 |
| 富士急 | 205,800円 | +5.0% | +4.0% | 1.46% | 20.62倍 | 3.06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 |
| サカイ引越 | 264,500円 | +3.7% | +1.7% | 3.71% | 12.06倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
