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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,830 | 1,860 | 1,806.7 | 1,806.7 | -26.6 | -1.5% | 262,800 |
| 2006/03/28 | 1,806.7 | 1,863.3 | 1,776.7 | 1,833.3 | -6.7 | -0.4% | 235,200 |
| 2006/03/27 | 1,760 | 1,890 | 1,760 | 1,840 | +123.3 | +7.2% | 1,722,900 |
| 2006/03/24 | 1,720 | 1,723.3 | 1,703.3 | 1,716.7 | ±0 | ±0% | 31,500 |
| 2006/03/23 | 1,710 | 1,743.3 | 1,683.3 | 1,716.7 | +73.4 | +4.5% | 192,000 |
| 2006/03/22 | 1,623.3 | 1,720 | 1,623.3 | 1,643.3 | +6.6 | +0.4% | 242,700 |
| 2006/03/20 | 1,650 | 1,650 | 1,616.7 | 1,636.7 | -13.3 | -0.8% | 33,300 |
| 2006/03/17 | 1,650 | 1,650 | 1,606.7 | 1,650 | -10 | -0.6% | 58,200 |
| 2006/03/16 | 1,706.7 | 1,716.7 | 1,650 | 1,660 | -56.7 | -3.3% | 102,900 |
| 2006/03/15 | 1,733.3 | 1,756.7 | 1,693.3 | 1,716.7 | -36.6 | -2.1% | 140,700 |
| 2006/03/14 | 1,666.7 | 1,760 | 1,650 | 1,753.3 | +70 | +4.2% | 332,100 |
| 2006/03/13 | 1,576.7 | 1,683.3 | 1,576.7 | 1,683.3 | +126.6 | +8.1% | 294,600 |
| 2006/03/10 | 1,530 | 1,560 | 1,520 | 1,556.7 | +40 | +2.6% | 75,600 |
| 2006/03/09 | 1,533.3 | 1,533.3 | 1,510 | 1,516.7 | ±0 | ±0% | 30,000 |
| 2006/03/08 | 1,533.3 | 1,536.7 | 1,510 | 1,516.7 | ±0 | ±0% | 29,100 |
| 2006/03/07 | 1,563.3 | 1,573.3 | 1,516.7 | 1,516.7 | -30 | -1.9% | 68,400 |
| 2006/03/06 | 1,526.7 | 1,546.7 | 1,516.7 | 1,546.7 | +13.4 | +0.9% | 73,200 |
| 2006/03/03 | 1,533.3 | 1,556.7 | 1,533.3 | 1,533.3 | -33.4 | -2.1% | 92,700 |
| 2006/03/02 | 1,543.3 | 1,580 | 1,543.3 | 1,566.7 | +26.7 | +1.7% | 111,900 |
| 2006/03/01 | 1,533.3 | 1,576.7 | 1,533.3 | 1,540 | -16.7 | -1.1% | 135,600 |
| 2006/02/28 | 1,543.3 | 1,593.3 | 1,516.7 | 1,556.7 | -20 | -1.3% | 117,600 |
| 2006/02/27 | 1,633.3 | 1,640 | 1,546.7 | 1,576.7 | -23.3 | -1.5% | 201,600 |
| 2006/02/24 | 1,596.7 | 1,613.3 | 1,583.3 | 1,600 | +20 | +1.3% | 192,900 |
| 2006/02/23 | 1,560 | 1,596.7 | 1,560 | 1,580 | +43.3 | +2.8% | 526,500 |
| 2006/02/22 | 1,506.7 | 1,556.7 | 1,506.7 | 1,536.7 | +33.4 | +2.2% | 246,000 |
| 2006/02/21 | 1,333.3 | 1,503.3 | 1,333.3 | 1,503.3 | +166.6 | +12.5% | 441,600 |
| 2006/02/20 | 1,316.7 | 1,356.7 | 1,300 | 1,336.7 | -96.6 | -6.7% | 501,300 |
| 2006/02/17 | 1,490 | 1,526.7 | 1,416.7 | 1,433.3 | -106.7 | -6.9% | 312,000 |
| 2006/02/16 | 1,600 | 1,623.3 | 1,500 | 1,540 | -53.3 | -3.3% | 167,100 |
| 2006/02/15 | 1,716.7 | 1,730 | 1,593.3 | 1,593.3 | -100 | -5.9% | 149,400 |
| 2006/02/14 | 1,753.3 | 1,753.3 | 1,566.7 | 1,693.3 | -90 | -5% | 490,500 |
| 2006/02/13 | 1,840 | 1,840 | 1,776.7 | 1,783.3 | -56.7 | -3.1% | 229,800 |
| 2006/02/10 | 1,843.3 | 1,856.7 | 1,780 | 1,840 | -20 | -1.1% | 555,600 |
| 2006/02/09 | 1,833.3 | 1,896.7 | 1,833.3 | 1,860 | +50 | +2.8% | 608,400 |
| 2006/02/08 | 1,800 | 1,826.7 | 1,786.7 | 1,810 | -6.7 | -0.4% | 464,700 |
| 2006/02/07 | 1,770 | 1,840 | 1,760 | 1,816.7 | +70 | +4% | 723,600 |
| 2006/02/06 | 1,740 | 1,776.7 | 1,733.3 | 1,746.7 | +23.4 | +1.4% | 277,500 |
| 2006/02/03 | 1,613.3 | 1,743.3 | 1,603.3 | 1,723.3 | +106.6 | +6.6% | 316,800 |
| 2006/02/02 | 1,620 | 1,660 | 1,616.7 | 1,616.7 | -16.6 | -1% | 101,100 |
| 2006/02/01 | 1,663.3 | 1,663.3 | 1,603.3 | 1,633.3 | -33.4 | -2% | 234,600 |
| 2006/01/31 | 1,693.3 | 1,720 | 1,663.3 | 1,666.7 | -43.3 | -2.5% | 172,500 |
| 2006/01/30 | 1,796.7 | 1,796.7 | 1,710 | 1,710 | -53.3 | -3% | 488,700 |
| 2006/01/27 | 1,753.3 | 1,786.7 | 1,750 | 1,763.3 | +26.6 | +1.5% | 320,400 |
| 2006/01/26 | 1,716.7 | 1,740 | 1,686.7 | 1,736.7 | +46.7 | +2.8% | 136,800 |
| 2006/01/25 | 1,683.3 | 1,743.3 | 1,676.7 | 1,690 | +16.7 | +1% | 195,900 |
| 2006/01/24 | 1,666.7 | 1,763.3 | 1,640 | 1,673.3 | +53.3 | +3.3% | 259,500 |
| 2006/01/23 | 1,600 | 1,710 | 1,596.7 | 1,620 | -80 | -4.7% | 276,300 |
| 2006/01/20 | 1,783.3 | 1,833.3 | 1,660 | 1,700 | -33.3 | -1.9% | 446,100 |
| 2006/01/19 | 1,533.3 | 1,733.3 | 1,503.3 | 1,733.3 | +166.6 | +10.6% | 540,000 |
| 2006/01/18 | 1,566.7 | 1,666.7 | 1,360 | 1,566.7 | -123.3 | -7.3% | 798,900 |
4751～
4800
件表示中 / 5311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 | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 |
| 丸全運 | 730,000円 | +5.8% | +4.6% | 2.47% | 11.88倍 | 1.10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 |
| 福山運 | 351,000円 | +4.6% | -2.2% | 2.17% | 9.93倍 | 0.45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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
