センコーグループ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,610 | 1,620 | 1,574 | 1,620 | +25 | +1.6% | 507,300 |
| 2025/05/15 | 1,622 | 1,626 | 1,578 | 1,595 | -13 | -0.8% | 538,200 |
| 2025/05/14 | 1,634 | 1,646 | 1,588 | 1,608 | -35 | -2.1% | 955,900 |
| 2025/05/13 | 1,724 | 1,735 | 1,629 | 1,643 | -96 | -5.5% | 846,200 |
| 2025/05/12 | 1,748 | 1,754 | 1,727 | 1,739 | -11 | -0.6% | 334,900 |
| 2025/05/09 | 1,720 | 1,751 | 1,719 | 1,750 | +32 | +1.9% | 349,700 |
| 2025/05/08 | 1,714 | 1,718 | 1,693 | 1,718 | +2 | +0.1% | 277,700 |
| 2025/05/07 | 1,726 | 1,744 | 1,709 | 1,716 | -4 | -0.2% | 414,700 |
| 2025/05/02 | 1,679 | 1,745 | 1,679 | 1,720 | +26 | +1.5% | 587,500 |
| 2025/05/01 | 1,693 | 1,703 | 1,684 | 1,694 | -3 | -0.2% | 318,100 |
| 2025/04/30 | 1,700 | 1,708 | 1,686 | 1,697 | ±0 | ±0% | 232,900 |
| 2025/04/28 | 1,700 | 1,715 | 1,691 | 1,697 | +3 | +0.2% | 429,900 |
| 2025/04/25 | 1,660 | 1,705 | 1,660 | 1,694 | +39 | +2.4% | 547,600 |
| 2025/04/24 | 1,700 | 1,703 | 1,652 | 1,655 | -26 | -1.5% | 424,800 |
| 2025/04/23 | 1,685 | 1,702 | 1,677 | 1,681 | +15 | +0.9% | 419,900 |
| 2025/04/22 | 1,629 | 1,669 | 1,629 | 1,666 | +21 | +1.3% | 527,200 |
| 2025/04/21 | 1,626 | 1,650 | 1,623 | 1,645 | +19 | +1.2% | 349,400 |
| 2025/04/18 | 1,595 | 1,635 | 1,592 | 1,626 | +42 | +2.7% | 449,800 |
| 2025/04/17 | 1,574 | 1,593 | 1,543 | 1,584 | +17 | +1.1% | 551,100 |
| 2025/04/16 | 1,510 | 1,572 | 1,510 | 1,567 | +85 | +5.7% | 730,700 |
| 2025/04/15 | 1,495 | 1,500 | 1,475 | 1,482 | +3 | +0.2% | 212,100 |
| 2025/04/14 | 1,469 | 1,489 | 1,445 | 1,479 | +25 | +1.7% | 319,500 |
| 2025/04/11 | 1,420 | 1,460 | 1,417 | 1,454 | -26 | -1.8% | 452,000 |
| 2025/04/10 | 1,450 | 1,490 | 1,420 | 1,480 | +77 | +5.5% | 441,400 |
| 2025/04/09 | 1,410 | 1,413 | 1,388 | 1,403 | -22 | -1.5% | 433,700 |
| 2025/04/08 | 1,419 | 1,445 | 1,404 | 1,425 | +36 | +2.6% | 551,700 |
| 2025/04/07 | 1,356 | 1,405 | 1,343 | 1,389 | -58 | -4% | 954,400 |
| 2025/04/04 | 1,455 | 1,459 | 1,424 | 1,447 | -38 | -2.6% | 613,900 |
| 2025/04/03 | 1,463 | 1,486 | 1,461 | 1,485 | -18 | -1.2% | 364,500 |
| 2025/04/02 | 1,518 | 1,531 | 1,500 | 1,503 | -11 | -0.7% | 461,600 |
| 2025/04/01 | 1,537 | 1,543 | 1,510 | 1,514 | +6 | +0.4% | 369,200 |
| 2025/03/31 | 1,523 | 1,528 | 1,494 | 1,508 | -31 | -2% | 455,800 |
| 2025/03/28 | 1,559 | 1,566 | 1,526 | 1,539 | -31 | -2% | 367,600 |
| 2025/03/27 | 1,544 | 1,570 | 1,530 | 1,570 | +22 | +1.4% | 571,600 |
| 2025/03/26 | 1,554 | 1,554 | 1,534 | 1,548 | -2 | -0.1% | 446,800 |
| 2025/03/25 | 1,549 | 1,553 | 1,528 | 1,550 | +2 | +0.1% | 214,500 |
| 2025/03/24 | 1,555 | 1,559 | 1,531 | 1,548 | -5 | -0.3% | 301,500 |
| 2025/03/21 | 1,541 | 1,569 | 1,528 | 1,553 | -4 | -0.3% | 993,100 |
| 2025/03/19 | 1,545 | 1,564 | 1,542 | 1,557 | +17 | +1.1% | 476,000 |
| 2025/03/18 | 1,533 | 1,545 | 1,526 | 1,540 | +14 | +0.9% | 363,400 |
| 2025/03/17 | 1,524 | 1,529 | 1,502 | 1,526 | +4 | +0.3% | 389,700 |
| 2025/03/14 | 1,517 | 1,522 | 1,491 | 1,522 | +1 | +0.1% | 673,400 |
| 2025/03/13 | 1,523 | 1,527 | 1,495 | 1,521 | -14 | -0.9% | 459,000 |
| 2025/03/12 | 1,464 | 1,535 | 1,461 | 1,535 | +89 | +6.2% | 747,800 |
| 2025/03/11 | 1,468 | 1,469 | 1,432 | 1,446 | -28 | -1.9% | 475,400 |
| 2025/03/10 | 1,473 | 1,479 | 1,460 | 1,474 | +14 | +1% | 306,900 |
| 2025/03/07 | 1,486 | 1,495 | 1,459 | 1,460 | -38 | -2.5% | 419,700 |
| 2025/03/06 | 1,493 | 1,500 | 1,487 | 1,498 | +5 | +0.3% | 390,100 |
| 2025/03/05 | 1,508 | 1,515 | 1,482 | 1,493 | +6 | +0.4% | 577,400 |
| 2025/03/04 | 1,480 | 1,495 | 1,469 | 1,487 | +18 | +1.2% | 458,300 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「センコーＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| センコーＧＨＤ | 162,000円 | +6.5% | +12.5% | 3.09% | 12.81倍 | 1.27倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 京阪ＨＤ | 328,700円 | +3.9% | +0.2% | 2.71% | 11.07倍 | 1.08倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| 名 鉄 | 166,800円 | +2.8% | -10.8% | 2.40% | 12.58倍 | 0.71倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 南海電 | 222,600円 | +2.3% | -16.8% | 1.80% | 13.34倍 | 0.81倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 218,600円 | +8.3% | -6.6% | 2.97% | 9.89倍 | 1.16倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
