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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,103.3 | 1,173.3 | 1,073.3 | 1,160 | +56.7 | +5.1% | 1,518,000 |
| 2005/06/30 | 1,090 | 1,146.7 | 1,070 | 1,103.3 | +46.6 | +4.4% | 2,292,900 |
| 2005/06/29 | 1,066.7 | 1,073.3 | 1,046.7 | 1,056.7 | +6.7 | +0.6% | 335,400 |
| 2005/06/28 | 1,073.3 | 1,076.7 | 1,030 | 1,050 | -13.3 | -1.3% | 504,600 |
| 2005/06/27 | 1,073.3 | 1,106.7 | 1,056.7 | 1,063.3 | +10 | +0.9% | 1,547,100 |
| 2005/06/24 | 1,003.3 | 1,073.3 | 1,000 | 1,053.3 | +26.6 | +2.6% | 1,020,900 |
| 2005/06/23 | 1,010 | 1,060 | 993.3 | 1,026.7 | ±0 | ±0% | 792,900 |
| 2005/06/22 | 966.7 | 1,026.7 | 943.3 | 1,026.7 | +60 | +6.2% | 445,200 |
| 2005/06/21 | 956.7 | 986.7 | 953.3 | 966.7 | +6.7 | +0.7% | 258,600 |
| 2005/06/20 | 953.3 | 960 | 943.3 | 960 | ±0 | ±0% | 64,200 |
| 2005/06/17 | 956.7 | 963.3 | 950 | 960 | ±0 | ±0% | 71,400 |
| 2005/06/16 | 966.7 | 966.7 | 946.7 | 960 | -13.3 | -1.4% | 87,600 |
| 2005/06/15 | 980 | 986.7 | 950 | 973.3 | +3.3 | +0.3% | 272,100 |
| 2005/06/14 | 956.7 | 993.3 | 950 | 970 | +20 | +2.1% | 506,700 |
| 2005/06/13 | 950 | 953.3 | 933.3 | 950 | +6.7 | +0.7% | 99,900 |
| 2005/06/10 | 910 | 946.7 | 910 | 943.3 | +6.6 | +0.7% | 92,100 |
| 2005/06/09 | 953.3 | 953.3 | 923.3 | 936.7 | -10 | -1.1% | 106,500 |
| 2005/06/08 | 906.7 | 966.7 | 906.7 | 946.7 | +53.4 | +6% | 232,200 |
| 2005/06/07 | 893.3 | 923.3 | 890 | 893.3 | -6.7 | -0.7% | 125,100 |
| 2005/06/06 | 903.3 | 910 | 893.3 | 900 | -3.3 | -0.4% | 63,000 |
| 2005/06/03 | 920 | 923.3 | 903.3 | 903.3 | -16.7 | -1.8% | 23,400 |
| 2005/06/02 | 930 | 933.3 | 920 | 920 | -13.3 | -1.4% | 54,300 |
| 2005/06/01 | 936.7 | 950 | 926.7 | 933.3 | -16.7 | -1.8% | 86,100 |
| 2005/05/31 | 930 | 960 | 906.7 | 950 | +13.3 | +1.4% | 129,000 |
| 2005/05/30 | 906.7 | 943.3 | 906.7 | 936.7 | +33.4 | +3.7% | 95,700 |
| 2005/05/27 | 853.3 | 923.3 | 836.7 | 903.3 | +60 | +7.1% | 179,700 |
| 2005/05/26 | 853.3 | 866.7 | 843.3 | 843.3 | -10 | -1.2% | 80,400 |
| 2005/05/25 | 880 | 890 | 850 | 853.3 | -46.7 | -5.2% | 210,900 |
| 2005/05/24 | 930 | 930 | 896.7 | 900 | -30 | -3.2% | 104,700 |
| 2005/05/23 | 953.3 | 953.3 | 900 | 930 | -23.3 | -2.4% | 167,700 |
| 2005/05/20 | 940 | 976.7 | 940 | 953.3 | -10 | -1% | 92,400 |
| 2005/05/19 | 980 | 980 | 933.3 | 963.3 | +3.3 | +0.3% | 162,900 |
| 2005/05/18 | 980 | 980 | 943.3 | 960 | +6.7 | +0.7% | 120,900 |
| 2005/05/17 | 1,026.7 | 1,036.7 | 930 | 953.3 | -30 | -3.1% | 475,200 |
| 2005/05/16 | 1,040 | 1,143.3 | 926.7 | 983.3 | -46.7 | -4.5% | 2,261,100 |
| 2005/05/13 | 1,003.3 | 1,036.7 | 990 | 1,030 | +30 | +3% | 1,004,700 |
| 2005/05/12 | 1,006.7 | 1,020 | 990 | 1,000 | -3.3 | -0.3% | 520,800 |
| 2005/05/11 | 966.7 | 1,003.3 | 963.3 | 1,003.3 | +30 | +3.1% | 407,700 |
| 2005/05/10 | 976.7 | 976.7 | 956.7 | 973.3 | -13.4 | -1.4% | 223,200 |
| 2005/05/09 | 980 | 993.3 | 960 | 986.7 | +20 | +2.1% | 542,700 |
| 2005/05/06 | 943.3 | 980 | 923.3 | 966.7 | +33.4 | +3.6% | 337,500 |
| 2005/05/02 | 930 | 940 | 900 | 933.3 | +3.3 | +0.4% | 96,000 |
| 2005/04/28 | 916.7 | 936.7 | 900 | 930 | ±0 | ±0% | 106,500 |
| 2005/04/27 | 950 | 953.3 | 926.7 | 930 | -43.3 | -4.4% | 233,400 |
| 2005/04/26 | 963.3 | 976.7 | 926.7 | 973.3 | +23.3 | +2.5% | 592,500 |
| 2005/04/25 | 890 | 953.3 | 883.3 | 950 | +70 | +8% | 427,200 |
| 2005/04/22 | 883.3 | 886.7 | 850 | 880 | +13.3 | +1.5% | 158,100 |
| 2005/04/21 | 833.3 | 870 | 816.7 | 866.7 | +20 | +2.4% | 179,100 |
| 2005/04/20 | 883.3 | 896.7 | 846.7 | 846.7 | -36.6 | -4.1% | 120,000 |
| 2005/04/19 | 840 | 883.3 | 840 | 883.3 | +43.3 | +5.2% | 118,500 |
4751～
4800
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
