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 |
|---|---|---|---|---|---|---|---|
| 2006/06/26 | 1,350 | 1,363.3 | 1,346.7 | 1,363.3 | +26.6 | +2% | 77,400 |
| 2006/06/23 | 1,330 | 1,343.3 | 1,320 | 1,336.7 | -6.6 | -0.5% | 20,100 |
| 2006/06/22 | 1,300 | 1,350 | 1,300 | 1,343.3 | +26.6 | +2% | 59,100 |
| 2006/06/21 | 1,283.3 | 1,316.7 | 1,280 | 1,316.7 | +30 | +2.3% | 70,500 |
| 2006/06/20 | 1,306.7 | 1,326.7 | 1,283.3 | 1,286.7 | -33.3 | -2.5% | 47,700 |
| 2006/06/19 | 1,340 | 1,343.3 | 1,316.7 | 1,320 | -26.7 | -2% | 36,300 |
| 2006/06/16 | 1,383.3 | 1,390 | 1,323.3 | 1,346.7 | -3.3 | -0.2% | 99,300 |
| 2006/06/15 | 1,350 | 1,353.3 | 1,326.7 | 1,350 | +50 | +3.8% | 84,900 |
| 2006/06/14 | 1,290 | 1,333.3 | 1,280 | 1,300 | +10 | +0.8% | 104,400 |
| 2006/06/13 | 1,286.7 | 1,296.7 | 1,283.3 | 1,290 | -16.7 | -1.3% | 56,400 |
| 2006/06/12 | 1,293.3 | 1,313.3 | 1,290 | 1,306.7 | +20 | +1.6% | 33,900 |
| 2006/06/09 | 1,256.7 | 1,286.7 | 1,246.7 | 1,286.7 | +23.4 | +1.9% | 120,000 |
| 2006/06/08 | 1,246.7 | 1,286.7 | 1,236.7 | 1,263.3 | -50 | -3.8% | 183,900 |
| 2006/06/07 | 1,263.3 | 1,323.3 | 1,263.3 | 1,313.3 | +33.3 | +2.6% | 222,300 |
| 2006/06/06 | 1,233.3 | 1,316.7 | 1,230 | 1,280 | +6.7 | +0.5% | 147,300 |
| 2006/06/05 | 1,240 | 1,320 | 1,166.7 | 1,273.3 | +50 | +4.1% | 214,200 |
| 2006/06/02 | 1,236.7 | 1,240 | 1,130 | 1,223.3 | -73.4 | -5.7% | 381,000 |
| 2006/06/01 | 1,390 | 1,390 | 1,236.7 | 1,296.7 | -93.3 | -6.7% | 302,700 |
| 2006/05/31 | 1,393.3 | 1,436.7 | 1,386.7 | 1,390 | -70 | -4.8% | 90,900 |
| 2006/05/30 | 1,483.3 | 1,483.3 | 1,440 | 1,460 | -26.7 | -1.8% | 75,000 |
| 2006/05/29 | 1,533.3 | 1,533.3 | 1,480 | 1,486.7 | -30 | -2% | 57,600 |
| 2006/05/26 | 1,513.3 | 1,520 | 1,493.3 | 1,516.7 | +36.7 | +2.5% | 69,600 |
| 2006/05/25 | 1,510 | 1,510 | 1,480 | 1,480 | +20 | +1.4% | 96,600 |
| 2006/05/24 | 1,416.7 | 1,466.7 | 1,410 | 1,460 | +50 | +3.5% | 157,800 |
| 2006/05/23 | 1,456.7 | 1,456.7 | 1,406.7 | 1,410 | -63.3 | -4.3% | 74,700 |
| 2006/05/22 | 1,493.3 | 1,506.7 | 1,473.3 | 1,473.3 | -10 | -0.7% | 67,800 |
| 2006/05/19 | 1,500 | 1,500 | 1,453.3 | 1,483.3 | -20 | -1.3% | 120,300 |
| 2006/05/18 | 1,500 | 1,516.7 | 1,480 | 1,503.3 | -46.7 | -3% | 147,300 |
| 2006/05/17 | 1,560 | 1,576.7 | 1,550 | 1,550 | -10 | -0.6% | 55,800 |
| 2006/05/16 | 1,616.7 | 1,636.7 | 1,546.7 | 1,560 | -40 | -2.5% | 283,200 |
| 2006/05/15 | 1,550 | 1,606.7 | 1,550 | 1,600 | +43.3 | +2.8% | 184,200 |
| 2006/05/12 | 1,553.3 | 1,556.7 | 1,520 | 1,556.7 | ±0 | ±0% | 61,200 |
| 2006/05/11 | 1,566.7 | 1,580 | 1,553.3 | 1,556.7 | -10 | -0.6% | 117,300 |
| 2006/05/10 | 1,573.3 | 1,583.3 | 1,566.7 | 1,566.7 | -6.6 | -0.4% | 62,100 |
| 2006/05/09 | 1,566.7 | 1,596.7 | 1,566.7 | 1,573.3 | -10 | -0.6% | 98,700 |
| 2006/05/08 | 1,606.7 | 1,616.7 | 1,573.3 | 1,583.3 | -33.4 | -2.1% | 87,600 |
| 2006/05/02 | 1,603.3 | 1,633.3 | 1,596.7 | 1,616.7 | +23.4 | +1.5% | 45,300 |
| 2006/05/01 | 1,613.3 | 1,613.3 | 1,593.3 | 1,593.3 | -23.4 | -1.4% | 28,200 |
| 2006/04/28 | 1,650 | 1,650 | 1,613.3 | 1,616.7 | -33.3 | -2% | 111,600 |
| 2006/04/27 | 1,620 | 1,653.3 | 1,616.7 | 1,650 | +33.3 | +2.1% | 105,900 |
| 2006/04/26 | 1,640 | 1,640 | 1,606.7 | 1,616.7 | -6.6 | -0.4% | 77,700 |
| 2006/04/25 | 1,593.3 | 1,633.3 | 1,593.3 | 1,623.3 | +13.3 | +0.8% | 118,200 |
| 2006/04/24 | 1,633.3 | 1,660 | 1,593.3 | 1,610 | -40 | -2.4% | 219,600 |
| 2006/04/21 | 1,700 | 1,700 | 1,623.3 | 1,650 | -66.7 | -3.9% | 188,700 |
| 2006/04/20 | 1,763.3 | 1,763.3 | 1,716.7 | 1,716.7 | -43.3 | -2.5% | 66,000 |
| 2006/04/19 | 1,756.7 | 1,760 | 1,716.7 | 1,760 | +33.3 | +1.9% | 72,300 |
| 2006/04/18 | 1,700 | 1,766.7 | 1,700 | 1,726.7 | -26.6 | -1.5% | 122,400 |
| 2006/04/17 | 1,833.3 | 1,833.3 | 1,753.3 | 1,753.3 | -56.7 | -3.1% | 111,900 |
| 2006/04/14 | 1,826.7 | 1,826.7 | 1,806.7 | 1,810 | -16.7 | -0.9% | 43,200 |
| 2006/04/13 | 1,826.7 | 1,843.3 | 1,796.7 | 1,826.7 | ±0 | ±0% | 100,500 |
4601～
4650
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
