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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 1,203 | 1,211 | 1,194 | 1,208 | +4 | +0.3% | 581,000 |
| 2024/09/06 | 1,210 | 1,217 | 1,204 | 1,204 | -2 | -0.2% | 377,700 |
| 2024/09/05 | 1,191 | 1,208 | 1,187 | 1,206 | +20 | +1.7% | 675,100 |
| 2024/09/04 | 1,185 | 1,196 | 1,182 | 1,186 | -12 | -1% | 576,300 |
| 2024/09/03 | 1,186 | 1,200 | 1,186 | 1,198 | +12 | +1% | 276,700 |
| 2024/09/02 | 1,193 | 1,197 | 1,176 | 1,186 | -5 | -0.4% | 328,700 |
| 2024/08/30 | 1,198 | 1,206 | 1,189 | 1,191 | -3 | -0.3% | 507,500 |
| 2024/08/29 | 1,193 | 1,196 | 1,187 | 1,194 | +2 | +0.2% | 335,400 |
| 2024/08/28 | 1,186 | 1,195 | 1,184 | 1,192 | +2 | +0.2% | 243,900 |
| 2024/08/27 | 1,181 | 1,196 | 1,179 | 1,190 | +10 | +0.8% | 459,600 |
| 2024/08/26 | 1,179 | 1,182 | 1,175 | 1,180 | +1 | +0.1% | 261,000 |
| 2024/08/23 | 1,177 | 1,182 | 1,171 | 1,179 | +9 | +0.8% | 358,400 |
| 2024/08/22 | 1,167 | 1,172 | 1,164 | 1,170 | +6 | +0.5% | 327,400 |
101～
150
件表示中 / 3673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 | 144,700円 | +10.5% | +14.7% | 3.18% | 12.79倍 | 1.30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 |
| 山 九 | 587,000円 | +7.2% | +11.9% | 3.48% | 11.01倍 | 1.08倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 南海電 | 241,400円 | +8.0% | +19.1% | 1.66% | 12.96倍 | 0.92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 | 215,600円 | +8.2% | +21.5% | 2.78% | 10.16倍 | 1.19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 |
| 西 鉄 | 209,400円 | +9.1% | +15.3% | 1.91% | 8.19倍 | 0.68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
