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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,495 | 1,525 | 1,487 | 1,519 | +24 | +1.6% | 556,700 |
| 2024/11/21 | 1,496 | 1,502 | 1,485 | 1,495 | ±0 | ±0% | 409,800 |
| 2024/11/20 | 1,493 | 1,500 | 1,483 | 1,495 | -9 | -0.6% | 386,800 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,504 | +13 | +0.9% | 353,600 |
| 2024/11/18 | 1,496 | 1,507 | 1,491 | 1,491 | +3 | +0.2% | 811,800 |
| 2024/11/15 | 1,510 | 1,513 | 1,480 | 1,488 | -24 | -1.6% | 679,600 |
| 2024/11/14 | 1,524 | 1,528 | 1,484 | 1,512 | -1 | -0.1% | 807,600 |
| 2024/11/13 | 1,516 | 1,531 | 1,501 | 1,513 | -4 | -0.3% | 884,800 |
| 2024/11/12 | 1,465 | 1,520 | 1,405 | 1,517 | +56 | +3.8% | 1,145,800 |
| 2024/11/11 | 1,450 | 1,468 | 1,446 | 1,461 | +4 | +0.3% | 769,700 |
| 2024/11/08 | 1,448 | 1,457 | 1,436 | 1,457 | +27 | +1.9% | 776,400 |
| 2024/11/07 | 1,421 | 1,435 | 1,412 | 1,430 | +19 | +1.3% | 739,100 |
| 2024/11/06 | 1,400 | 1,416 | 1,391 | 1,411 | +12 | +0.9% | 1,048,300 |
| 2024/11/05 | 1,403 | 1,407 | 1,384 | 1,399 | -1 | -0.1% | 885,200 |
| 2024/11/01 | 1,423 | 1,427 | 1,400 | 1,400 | -37 | -2.6% | 879,500 |
| 2024/10/31 | 1,435 | 1,440 | 1,421 | 1,437 | +19 | +1.3% | 1,303,400 |
| 2024/10/30 | 1,414 | 1,429 | 1,403 | 1,418 | +15 | +1.1% | 2,095,200 |
| 2024/10/29 | 1,395 | 1,403 | 1,387 | 1,403 | +16 | +1.2% | 885,200 |
| 2024/10/28 | 1,375 | 1,389 | 1,374 | 1,387 | +18 | +1.3% | 865,400 |
| 2024/10/25 | 1,383 | 1,384 | 1,357 | 1,369 | -6 | -0.4% | 938,900 |
| 2024/10/24 | 1,350 | 1,378 | 1,348 | 1,375 | +26 | +1.9% | 1,301,300 |
| 2024/10/23 | 1,365 | 1,367 | 1,345 | 1,349 | +2 | +0.1% | 733,600 |
| 2024/10/22 | 1,362 | 1,368 | 1,344 | 1,347 | -9 | -0.7% | 679,800 |
| 2024/10/21 | 1,366 | 1,367 | 1,356 | 1,356 | -3 | -0.2% | 546,900 |
| 2024/10/18 | 1,360 | 1,366 | 1,356 | 1,359 | +4 | +0.3% | 629,600 |
| 2024/10/17 | 1,350 | 1,361 | 1,350 | 1,355 | +8 | +0.6% | 788,400 |
| 2024/10/16 | 1,351 | 1,361 | 1,347 | 1,347 | -3 | -0.2% | 872,200 |
| 2024/10/15 | 1,338 | 1,352 | 1,331 | 1,350 | +18 | +1.4% | 951,600 |
| 2024/10/11 | 1,330 | 1,345 | 1,326 | 1,332 | -3 | -0.2% | 847,600 |
| 2024/10/10 | 1,350 | 1,360 | 1,335 | 1,335 | -3 | -0.2% | 945,300 |
| 2024/10/09 | 1,333 | 1,348 | 1,325 | 1,338 | +15 | +1.1% | 1,026,700 |
| 2024/10/08 | 1,318 | 1,325 | 1,306 | 1,323 | +21 | +1.6% | 992,300 |
| 2024/10/07 | 1,311 | 1,314 | 1,287 | 1,302 | +3 | +0.2% | 979,000 |
| 2024/10/04 | 1,296 | 1,303 | 1,293 | 1,299 | -1 | -0.1% | 1,489,500 |
| 2024/10/03 | 1,300 | 1,311 | 1,283 | 1,300 | +24 | +1.9% | 1,790,600 |
| 2024/10/02 | 1,275 | 1,286 | 1,267 | 1,276 | +31 | +2.5% | 1,537,300 |
| 2024/10/01 | 1,248 | 1,251 | 1,241 | 1,245 | -2 | -0.2% | 705,500 |
| 2024/09/30 | 1,240 | 1,251 | 1,228 | 1,247 | +5 | +0.4% | 877,100 |
| 2024/09/27 | 1,228 | 1,244 | 1,226 | 1,242 | -12 | -1% | 469,500 |
| 2024/09/26 | 1,248 | 1,254 | 1,239 | 1,254 | +11 | +0.9% | 794,100 |
| 2024/09/25 | 1,251 | 1,251 | 1,237 | 1,243 | +2 | +0.2% | 612,700 |
| 2024/09/24 | 1,247 | 1,248 | 1,236 | 1,241 | +11 | +0.9% | 738,300 |
| 2024/09/20 | 1,235 | 1,242 | 1,230 | 1,230 | -8 | -0.6% | 372,500 |
| 2024/09/19 | 1,244 | 1,247 | 1,230 | 1,238 | +4 | +0.3% | 522,400 |
| 2024/09/18 | 1,236 | 1,240 | 1,225 | 1,234 | +3 | +0.2% | 472,000 |
| 2024/09/17 | 1,225 | 1,234 | 1,215 | 1,231 | +18 | +1.5% | 815,700 |
| 2024/09/13 | 1,220 | 1,223 | 1,198 | 1,213 | -11 | -0.9% | 599,900 |
| 2024/09/12 | 1,233 | 1,242 | 1,217 | 1,224 | +6 | +0.5% | 609,400 |
| 2024/09/11 | 1,233 | 1,240 | 1,215 | 1,218 | -8 | -0.7% | 539,100 |
| 2024/09/10 | 1,216 | 1,233 | 1,210 | 1,226 | +18 | +1.5% | 625,900 |
1～
50
件表示中 / 3586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 | 151,900円 | +10.5% | +14.7% | 3.03% | 11.93倍 | 1.21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 |
| ニッコンＨＤ | 194,500円 | +12.5% | +6.0% | 2.78% | 14.25倍 | 0.99倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 相鉄ＨＤ | 247,500円 | +8.0% | +13.4% | 2.42% | 11.66倍 | 1.37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 |
| アルプス物 | 578,000円 | - | - | 0.00% | - | 3.36倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
| 西 鉄 | 235,900円 | +8.1% | +5.1% | 1.48% | 10.10倍 | 0.77倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
市場注目の銘柄
チャート関連のコラム
