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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 860 | 863.3 | 816.7 | 863.3 | -6.7 | -0.8% | 111,600 |
| 2005/03/29 | 886.7 | 886.7 | 853.3 | 870 | -16.7 | -1.9% | 79,200 |
| 2005/03/28 | 883.3 | 896.7 | 866.7 | 886.7 | +3.4 | +0.4% | 71,400 |
| 2005/03/25 | 890 | 900 | 866.7 | 883.3 | -6.7 | -0.8% | 105,600 |
| 2005/03/24 | 890 | 900 | 873.3 | 890 | +6.7 | +0.8% | 53,700 |
| 2005/03/23 | 910 | 910 | 880 | 883.3 | -26.7 | -2.9% | 76,500 |
| 2005/03/22 | 880 | 926.7 | 870 | 910 | +30 | +3.4% | 93,600 |
| 2005/03/18 | 890 | 893.3 | 880 | 880 | -16.7 | -1.9% | 69,600 |
| 2005/03/17 | 920 | 920 | 893.3 | 896.7 | -26.6 | -2.9% | 84,600 |
| 2005/03/16 | 916.7 | 930 | 906.7 | 923.3 | ±0 | ±0% | 143,400 |
| 2005/03/15 | 930 | 946.7 | 913.3 | 923.3 | -20 | -2.1% | 133,800 |
| 2005/03/14 | 950 | 953.3 | 926.7 | 943.3 | ±0 | ±0% | 129,600 |
| 2005/03/11 | 936.7 | 950 | 926.7 | 943.3 | ±0 | ±0% | 153,300 |
| 2005/03/10 | 936.7 | 950 | 926.7 | 943.3 | -6.7 | -0.7% | 91,500 |
| 2005/03/09 | 950 | 963.3 | 923.3 | 950 | -13.3 | -1.4% | 93,000 |
| 2005/03/08 | 950 | 973.3 | 946.7 | 963.3 | ±0 | ±0% | 98,100 |
| 2005/03/07 | 976.7 | 983.3 | 956.7 | 963.3 | -3.4 | -0.4% | 169,200 |
| 2005/03/04 | 943.3 | 983.3 | 926.7 | 966.7 | +23.4 | +2.5% | 164,700 |
| 2005/03/03 | 943.3 | 956.7 | 910 | 943.3 | ±0 | ±0% | 210,300 |
| 2005/03/02 | 970 | 970 | 930 | 943.3 | -36.7 | -3.7% | 159,000 |
| 2005/03/01 | 993.3 | 993.3 | 966.7 | 980 | ±0 | ±0% | 182,400 |
| 2005/02/28 | 996.7 | 1,023.3 | 966.7 | 980 | -6.7 | -0.7% | 196,500 |
| 2005/02/25 | 933.3 | 1,000 | 930 | 986.7 | -6.6 | -0.7% | 474,300 |
| 2005/02/24 | 1,016.7 | 1,026.7 | 983.3 | 993.3 | -16.7 | -1.7% | 225,000 |
| 2005/02/23 | 1,000 | 1,016.7 | 983.3 | 1,010 | -6.7 | -0.7% | 224,100 |
| 2005/02/22 | 1,010 | 1,043.3 | 1,000 | 1,016.7 | +16.7 | +1.7% | 738,300 |
| 2005/02/21 | 946.7 | 1,006.7 | 946.7 | 1,000 | +73.3 | +7.9% | 713,700 |
| 2005/02/18 | 940 | 946.7 | 923.3 | 926.7 | -13.3 | -1.4% | 261,000 |
| 2005/02/17 | 913.3 | 956.7 | 903.3 | 940 | +16.7 | +1.8% | 787,500 |
| 2005/02/16 | 880 | 923.3 | 876.7 | 923.3 | +50 | +5.7% | 383,100 |
| 2005/02/15 | 876.7 | 906.7 | 866.7 | 873.3 | +6.6 | +0.8% | 239,100 |
| 2005/02/14 | 836.7 | 893.3 | 833.3 | 866.7 | +23.4 | +2.8% | 223,200 |
| 2005/02/10 | 836.7 | 846.7 | 816.7 | 843.3 | -3.4 | -0.4% | 151,200 |
| 2005/02/09 | 860 | 866.7 | 836.7 | 846.7 | -13.3 | -1.5% | 159,900 |
| 2005/02/08 | 936.7 | 963.3 | 833.3 | 860 | -50 | -5.5% | 1,098,600 |
| 2005/02/07 | 783.3 | 910 | 783.3 | 910 | +133.3 | +17.2% | 1,227,300 |
| 2005/02/04 | 763.3 | 793.3 | 753.3 | 776.7 | +6.7 | +0.9% | 111,900 |
| 2005/02/03 | 790 | 790 | 766.7 | 770 | -10 | -1.3% | 59,400 |
| 2005/02/02 | 803.3 | 803.3 | 780 | 780 | -13.3 | -1.7% | 94,500 |
| 2005/02/01 | 783.3 | 793.3 | 766.7 | 793.3 | +13.3 | +1.7% | 108,300 |
| 2005/01/31 | 770 | 780 | 763.3 | 780 | +13.3 | +1.7% | 57,600 |
| 2005/01/28 | 770 | 780 | 763.3 | 766.7 | -6.6 | -0.9% | 60,300 |
| 2005/01/27 | 793.3 | 793.3 | 770 | 773.3 | -13.4 | -1.7% | 59,700 |
| 2005/01/26 | 820 | 826.7 | 786.7 | 786.7 | -20 | -2.5% | 149,400 |
| 2005/01/25 | 790 | 806.7 | 773.3 | 806.7 | +20 | +2.5% | 145,200 |
| 2005/01/24 | 760 | 796.7 | 743.3 | 786.7 | +26.7 | +3.5% | 154,200 |
| 2005/01/21 | 756.7 | 766.7 | 750 | 760 | -10 | -1.3% | 94,800 |
| 2005/01/20 | 790 | 793.3 | 766.7 | 770 | -30 | -3.8% | 111,300 |
| 2005/01/19 | 796.7 | 806.7 | 790 | 800 | -10 | -1.2% | 84,300 |
| 2005/01/18 | 826.7 | 830 | 800 | 810 | -10 | -1.2% | 125,400 |
4901～
4950
件表示中 / 5216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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68倍 | 1.23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 | 218,600円 | +5.5% | +5.8% | 1.33% | 23.22倍 | 3.58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 | 575,000円 | +2.7% | +10.7% | 2.96% | 9.13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 | 240,400円 | +3.0% | +1.7% | 3.08% | 11.50倍 | 1.06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 | 1,020,000円 | +9.8% | +6.0% | 0.78% | 19.28倍 | 1.00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
