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 |
|---|---|---|---|---|---|---|---|
| 2005/11/09 | 1,160 | 1,170 | 1,143.3 | 1,160 | +3.3 | +0.3% | 46,200 |
| 2005/11/08 | 1,133.3 | 1,160 | 1,130 | 1,156.7 | -10 | -0.9% | 103,500 |
| 2005/11/07 | 1,183.3 | 1,190 | 1,166.7 | 1,166.7 | -20 | -1.7% | 93,900 |
| 2005/11/04 | 1,216.7 | 1,220 | 1,163.3 | 1,186.7 | -33.3 | -2.7% | 125,400 |
| 2005/11/02 | 1,220 | 1,240 | 1,213.3 | 1,220 | +10 | +0.8% | 238,800 |
| 2005/11/01 | 1,186.7 | 1,220 | 1,170 | 1,210 | +23.3 | +2% | 234,600 |
| 2005/10/31 | 1,200 | 1,200 | 1,183.3 | 1,186.7 | +3.4 | +0.3% | 160,500 |
| 2005/10/28 | 1,163.3 | 1,186.7 | 1,163.3 | 1,183.3 | +20 | +1.7% | 223,800 |
| 2005/10/27 | 1,133.3 | 1,170 | 1,133.3 | 1,163.3 | +33.3 | +2.9% | 181,200 |
| 2005/10/26 | 1,130 | 1,146.7 | 1,126.7 | 1,130 | -13.3 | -1.2% | 65,700 |
| 2005/10/25 | 1,136.7 | 1,150 | 1,120 | 1,143.3 | +16.6 | +1.5% | 110,400 |
| 2005/10/24 | 1,100 | 1,163.3 | 1,100 | 1,126.7 | +36.7 | +3.4% | 199,500 |
| 2005/10/21 | 1,093.3 | 1,096.7 | 1,080 | 1,090 | -16.7 | -1.5% | 51,900 |
| 2005/10/20 | 1,093.3 | 1,106.7 | 1,093.3 | 1,106.7 | +10 | +0.9% | 29,100 |
| 2005/10/19 | 1,120 | 1,120 | 1,096.7 | 1,096.7 | -16.6 | -1.5% | 39,600 |
| 2005/10/18 | 1,143.3 | 1,143.3 | 1,106.7 | 1,113.3 | -13.4 | -1.2% | 87,600 |
| 2005/10/17 | 1,126.7 | 1,140 | 1,113.3 | 1,126.7 | +16.7 | +1.5% | 162,300 |
| 2005/10/14 | 1,096.7 | 1,126.7 | 1,086.7 | 1,110 | +26.7 | +2.5% | 125,400 |
| 2005/10/13 | 1,080 | 1,096.7 | 1,066.7 | 1,083.3 | -6.7 | -0.6% | 74,700 |
| 2005/10/12 | 1,103.3 | 1,103.3 | 1,086.7 | 1,090 | -23.3 | -2.1% | 126,300 |
| 2005/10/11 | 1,133.3 | 1,136.7 | 1,103.3 | 1,113.3 | -13.4 | -1.2% | 81,300 |
| 2005/10/07 | 1,133.3 | 1,143.3 | 1,120 | 1,126.7 | +3.4 | +0.3% | 54,900 |
| 2005/10/06 | 1,163.3 | 1,166.7 | 1,120 | 1,123.3 | -40 | -3.4% | 103,800 |
| 2005/10/05 | 1,196.7 | 1,196.7 | 1,163.3 | 1,163.3 | ±0 | ±0% | 96,300 |
| 2005/10/04 | 1,200 | 1,210 | 1,150 | 1,163.3 | -30 | -2.5% | 173,400 |
| 2005/10/03 | 1,203.3 | 1,206.7 | 1,183.3 | 1,193.3 | +40 | +3.5% | 195,000 |
| 2005/09/30 | 1,100 | 1,170 | 1,060 | 1,153.3 | +26.6 | +2.4% | 293,400 |
| 2005/09/29 | 1,150 | 1,150 | 1,126.7 | 1,126.7 | -33.3 | -2.9% | 181,500 |
| 2005/09/28 | 1,166.7 | 1,183.3 | 1,133.3 | 1,160 | -26.7 | -2.2% | 165,600 |
| 2005/09/27 | 1,186.7 | 1,206.7 | 1,176.7 | 1,186.7 | -13.3 | -1.1% | 117,300 |
| 2005/09/26 | 1,216.7 | 1,216.7 | 1,166.7 | 1,200 | -33.3 | -2.7% | 168,900 |
| 2005/09/22 | 1,216.7 | 1,243.3 | 1,170 | 1,233.3 | -30 | -2.4% | 521,700 |
| 2005/09/21 | 1,320 | 1,320 | 1,250 | 1,263.3 | -53.4 | -4.1% | 246,600 |
| 2005/09/20 | 1,330 | 1,340 | 1,310 | 1,316.7 | -23.3 | -1.7% | 215,400 |
| 2005/09/16 | 1,356.7 | 1,360 | 1,330 | 1,340 | -16.7 | -1.2% | 217,500 |
| 2005/09/15 | 1,380 | 1,380 | 1,350 | 1,356.7 | -16.6 | -1.2% | 272,400 |
| 2005/09/14 | 1,373.3 | 1,390 | 1,350 | 1,373.3 | ±0 | ±0% | 419,400 |
| 2005/09/13 | 1,350 | 1,396.7 | 1,343.3 | 1,373.3 | +33.3 | +2.5% | 790,500 |
| 2005/09/12 | 1,346.7 | 1,353.3 | 1,320 | 1,340 | +26.7 | +2% | 326,400 |
| 2005/09/09 | 1,326.7 | 1,333.3 | 1,313.3 | 1,313.3 | -13.4 | -1% | 181,500 |
| 2005/09/08 | 1,340 | 1,350 | 1,313.3 | 1,326.7 | -3.3 | -0.2% | 303,600 |
| 2005/09/07 | 1,373.3 | 1,373.3 | 1,323.3 | 1,330 | -26.7 | -2% | 417,600 |
| 2005/09/06 | 1,323.3 | 1,383.3 | 1,310 | 1,356.7 | +36.7 | +2.8% | 653,100 |
| 2005/09/05 | 1,336.7 | 1,353.3 | 1,316.7 | 1,320 | -16.7 | -1.2% | 298,200 |
| 2005/09/02 | 1,343.3 | 1,356.7 | 1,316.7 | 1,336.7 | +6.7 | +0.5% | 444,300 |
| 2005/09/01 | 1,366.7 | 1,393.3 | 1,300 | 1,330 | -26.7 | -2% | 1,057,800 |
| 2005/08/31 | 1,326.7 | 1,356.7 | 1,306.7 | 1,356.7 | +50 | +3.8% | 1,084,200 |
| 2005/08/30 | 1,276.7 | 1,336.7 | 1,266.7 | 1,306.7 | +26.7 | +2.1% | 672,600 |
| 2005/08/29 | 1,293.3 | 1,293.3 | 1,260 | 1,280 | -20 | -1.5% | 239,700 |
| 2005/08/26 | 1,286.7 | 1,310 | 1,283.3 | 1,300 | +16.7 | +1.3% | 611,700 |
4751～
4800
件表示中 / 5217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 | 260,000円 | +8.2% | +8.9% | 3.27% | 9.22倍 | 1.17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 | 544,000円 | +2.7% | +10.7% | 3.13% | 8.63倍 | 0.82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 | 198,200円 | +5.5% | +5.8% | 1.46% | 21.05倍 | 3.24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 |
| トナミＨＤ | 1,019,000円 | +9.8% | +6.0% | 0.79% | 19.26倍 | 0.99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 |
| サカイ引越 | 232,000円 | +3.0% | +1.7% | 3.19% | 11.10倍 | 1.02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
