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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 999 | 1,005 | 991 | 1,003 | -2 | -0.2% | 333,800 |
| 2022/10/12 | 993 | 1,009 | 990 | 1,005 | +16 | +1.6% | 292,500 |
| 2022/10/11 | 989 | 997 | 985 | 989 | -5 | -0.5% | 312,000 |
| 2022/10/07 | 983 | 997 | 981 | 994 | +1 | +0.1% | 384,400 |
| 2022/10/06 | 990 | 1,000 | 990 | 993 | +5 | +0.5% | 241,300 |
| 2022/10/05 | 1,010 | 1,014 | 988 | 988 | +2 | +0.2% | 579,100 |
| 2022/10/04 | 970 | 989 | 966 | 986 | +25 | +2.6% | 419,500 |
| 2022/10/03 | 959 | 961 | 950 | 961 | +2 | +0.2% | 232,100 |
| 2022/09/30 | 964 | 968 | 953 | 959 | -9 | -0.9% | 333,100 |
| 2022/09/29 | 960 | 969 | 947 | 968 | -18 | -1.8% | 417,400 |
| 2022/09/28 | 969 | 986 | 967 | 986 | +16 | +1.6% | 507,300 |
| 2022/09/27 | 976 | 982 | 969 | 970 | -1 | -0.1% | 296,200 |
| 2022/09/26 | 989 | 990 | 971 | 971 | -25 | -2.5% | 433,800 |
| 2022/09/22 | 1,000 | 1,003 | 994 | 996 | -9 | -0.9% | 419,500 |
| 2022/09/21 | 1,004 | 1,007 | 996 | 1,005 | +10 | +1% | 506,000 |
| 2022/09/20 | 991 | 998 | 991 | 995 | +6 | +0.6% | 334,600 |
| 2022/09/16 | 983 | 991 | 982 | 989 | +6 | +0.6% | 297,500 |
| 2022/09/15 | 985 | 987 | 977 | 983 | -1 | -0.1% | 287,400 |
| 2022/09/14 | 980 | 987 | 978 | 984 | -7 | -0.7% | 330,500 |
| 2022/09/13 | 994 | 1,000 | 990 | 991 | +6 | +0.6% | 229,500 |
| 2022/09/12 | 990 | 990 | 981 | 985 | +1 | +0.1% | 162,900 |
| 2022/09/09 | 972 | 987 | 972 | 984 | +12 | +1.2% | 364,900 |
| 2022/09/08 | 965 | 977 | 965 | 972 | +13 | +1.4% | 303,400 |
| 2022/09/07 | 963 | 965 | 950 | 959 | -7 | -0.7% | 268,500 |
| 2022/09/06 | 975 | 977 | 964 | 966 | -5 | -0.5% | 252,500 |
| 2022/09/05 | 963 | 973 | 956 | 971 | +5 | +0.5% | 357,100 |
| 2022/09/02 | 968 | 968 | 955 | 966 | +13 | +1.4% | 471,000 |
| 2022/09/01 | 952 | 960 | 951 | 953 | -1 | -0.1% | 260,500 |
| 2022/08/31 | 950 | 960 | 950 | 954 | -6 | -0.6% | 273,000 |
| 2022/08/30 | 961 | 968 | 955 | 960 | +8 | +0.8% | 213,300 |
| 2022/08/29 | 950 | 957 | 949 | 952 | -19 | -2% | 322,900 |
| 2022/08/26 | 971 | 975 | 967 | 971 | -1 | -0.1% | 210,400 |
| 2022/08/25 | 966 | 975 | 961 | 972 | +5 | +0.5% | 260,200 |
| 2022/08/24 | 965 | 970 | 962 | 967 | +12 | +1.3% | 277,100 |
| 2022/08/23 | 958 | 963 | 951 | 955 | -10 | -1% | 357,000 |
| 2022/08/22 | 959 | 968 | 957 | 965 | +9 | +0.9% | 298,400 |
| 2022/08/19 | 950 | 958 | 947 | 956 | +16 | +1.7% | 278,000 |
| 2022/08/18 | 938 | 945 | 936 | 940 | +2 | +0.2% | 295,700 |
| 2022/08/17 | 937 | 945 | 935 | 938 | +1 | +0.1% | 192,700 |
| 2022/08/16 | 926 | 942 | 921 | 937 | ±0 | ±0% | 227,300 |
| 2022/08/15 | 948 | 950 | 934 | 937 | -1 | -0.1% | 336,600 |
| 2022/08/12 | 933 | 943 | 929 | 938 | +20 | +2.2% | 378,300 |
| 2022/08/10 | 912 | 921 | 912 | 918 | +2 | +0.2% | 127,100 |
| 2022/08/09 | 927 | 930 | 915 | 916 | -8 | -0.9% | 190,400 |
| 2022/08/08 | 923 | 929 | 918 | 924 | +3 | +0.3% | 153,800 |
| 2022/08/05 | 907 | 922 | 907 | 921 | +17 | +1.9% | 233,400 |
| 2022/08/04 | 910 | 910 | 901 | 904 | -7 | -0.8% | 364,400 |
| 2022/08/03 | 926 | 926 | 905 | 911 | -19 | -2% | 357,400 |
| 2022/08/02 | 930 | 934 | 926 | 930 | +1 | +0.1% | 283,200 |
| 2022/08/01 | 924 | 930 | 921 | 929 | +11 | +1.2% | 318,200 |
701～
750
件表示中 / 3767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 | 203,700円 | +6.5% | +12.5% | 2.45% | 16.13倍 | 1.61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 | 232,300円 | +10.4% | +36.2% | 4.39% | 15.76倍 | 0.88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 | 330,800円 | +13.0% | +22.7% | 2.24% | 19.99倍 | 1.66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 | 330,100円 | +3.9% | +0.2% | 2.70% | 11.10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 | 167,300円 | +2.8% | -10.8% | 2.39% | 12.61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 |
市場注目の銘柄
チャート関連のコラム
