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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,004 | 2,027 | 1,980 | 2,001 | +1 | +0.1% | 810,900 |
| 2025/07/02 | 1,980 | 2,010 | 1,970 | 2,000 | +6 | +0.3% | 475,500 |
| 2025/07/01 | 1,978 | 2,002 | 1,973 | 1,994 | +30 | +1.5% | 623,100 |
| 2025/06/30 | 1,969 | 1,986 | 1,953 | 1,964 | +16 | +0.8% | 574,800 |
| 2025/06/27 | 1,946 | 1,958 | 1,936 | 1,948 | -1 | -0.1% | 479,900 |
| 2025/06/26 | 1,941 | 1,959 | 1,941 | 1,949 | +36 | +1.9% | 492,100 |
| 2025/06/25 | 1,907 | 1,921 | 1,879 | 1,913 | -12 | -0.6% | 741,200 |
| 2025/06/24 | 1,919 | 1,940 | 1,904 | 1,925 | +12 | +0.6% | 430,600 |
| 2025/06/23 | 1,906 | 1,923 | 1,887 | 1,913 | -5 | -0.3% | 408,400 |
| 2025/06/20 | 1,852 | 1,929 | 1,849 | 1,918 | +77 | +4.2% | 1,390,400 |
| 2025/06/19 | 1,821 | 1,845 | 1,821 | 1,841 | +17 | +0.9% | 416,100 |
| 2025/06/18 | 1,826 | 1,853 | 1,823 | 1,824 | -7 | -0.4% | 488,400 |
| 2025/06/17 | 1,850 | 1,865 | 1,822 | 1,831 | -19 | -1% | 793,500 |
| 2025/06/16 | 1,847 | 1,859 | 1,841 | 1,850 | -2 | -0.1% | 574,200 |
| 2025/06/13 | 1,895 | 1,896 | 1,846 | 1,852 | -52 | -2.7% | 886,800 |
| 2025/06/12 | 1,863 | 1,906 | 1,860 | 1,904 | +57 | +3.1% | 834,200 |
| 2025/06/11 | 1,869 | 1,874 | 1,836 | 1,847 | -36 | -1.9% | 962,700 |
| 2025/06/10 | 1,875 | 1,891 | 1,860 | 1,883 | -19 | -1% | 720,000 |
| 2025/06/09 | 1,951 | 1,958 | 1,889 | 1,902 | -49 | -2.5% | 811,800 |
| 2025/06/06 | 1,950 | 1,966 | 1,927 | 1,951 | +11 | +0.6% | 975,800 |
| 2025/06/05 | 1,905 | 1,990 | 1,899 | 1,940 | +195 | +11.2% | 3,114,900 |
| 2025/06/04 | 1,732 | 1,756 | 1,731 | 1,745 | +15 | +0.9% | 482,500 |
| 2025/06/03 | 1,773 | 1,773 | 1,730 | 1,730 | -31 | -1.8% | 414,100 |
| 2025/06/02 | 1,762 | 1,777 | 1,737 | 1,761 | -28 | -1.6% | 520,900 |
| 2025/05/30 | 1,786 | 1,811 | 1,786 | 1,789 | ±0 | ±0% | 809,500 |
| 2025/05/29 | 1,735 | 1,793 | 1,723 | 1,789 | +19 | +1.1% | 634,800 |
| 2025/05/28 | 1,835 | 1,836 | 1,761 | 1,770 | -54 | -3% | 547,100 |
| 2025/05/27 | 1,823 | 1,834 | 1,794 | 1,824 | -3 | -0.2% | 497,300 |
| 2025/05/26 | 1,785 | 1,833 | 1,785 | 1,827 | +46 | +2.6% | 621,900 |
| 2025/05/23 | 1,771 | 1,803 | 1,761 | 1,781 | +21 | +1.2% | 794,600 |
| 2025/05/22 | 1,722 | 1,760 | 1,705 | 1,760 | +61 | +3.6% | 978,900 |
| 2025/05/21 | 1,700 | 1,712 | 1,680 | 1,699 | +39 | +2.3% | 733,800 |
| 2025/05/20 | 1,684 | 1,689 | 1,646 | 1,660 | +5 | +0.3% | 808,300 |
| 2025/05/19 | 1,641 | 1,672 | 1,635 | 1,655 | +35 | +2.2% | 648,700 |
| 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 |
1～
50
件表示中 / 3734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 | 200,100円 | +6.5% | +12.5% | 2.50% | 15.82倍 | 1.57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 |
| セイノーＨＤ | 218,700円 | +10.4% | +36.2% | 4.66% | 14.82倍 | 0.82倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| ニッコンＨＤ | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62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 |
| 京阪ＨＤ | 299,600円 | +3.9% | +0.2% | 2.97% | 10.08倍 | 0.98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 | 162,500円 | +2.8% | -10.8% | 2.46% | 12.26倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
