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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,164 | 1,166 | 1,156 | 1,164 | -1 | -0.1% | 372,800 |
| 2024/08/20 | 1,160 | 1,176 | 1,153 | 1,165 | +10 | +0.9% | 437,400 |
| 2024/08/19 | 1,159 | 1,171 | 1,146 | 1,155 | -4 | -0.3% | 677,300 |
| 2024/08/16 | 1,162 | 1,169 | 1,155 | 1,159 | +1 | +0.1% | 581,200 |
| 2024/08/15 | 1,141 | 1,161 | 1,140 | 1,158 | +14 | +1.2% | 435,600 |
| 2024/08/14 | 1,146 | 1,150 | 1,138 | 1,144 | -8 | -0.7% | 479,600 |
| 2024/08/13 | 1,142 | 1,155 | 1,130 | 1,152 | +22 | +1.9% | 683,800 |
| 2024/08/09 | 1,133 | 1,137 | 1,116 | 1,130 | +10 | +0.9% | 600,600 |
| 2024/08/08 | 1,105 | 1,149 | 1,104 | 1,120 | +5 | +0.4% | 661,700 |
| 2024/08/07 | 1,096 | 1,143 | 1,096 | 1,115 | +7 | +0.6% | 805,000 |
| 2024/08/06 | 1,130 | 1,146 | 1,097 | 1,108 | +8 | +0.7% | 951,100 |
| 2024/08/05 | 1,098 | 1,115 | 1,086 | 1,100 | -19 | -1.7% | 2,648,800 |
| 2024/08/02 | 1,112 | 1,128 | 1,110 | 1,119 | -16 | -1.4% | 773,600 |
| 2024/08/01 | 1,139 | 1,141 | 1,121 | 1,135 | -17 | -1.5% | 476,800 |
| 2024/07/31 | 1,130 | 1,152 | 1,127 | 1,152 | +20 | +1.8% | 420,100 |
| 2024/07/30 | 1,130 | 1,135 | 1,121 | 1,132 | ±0 | ±0% | 295,000 |
| 2024/07/29 | 1,129 | 1,141 | 1,127 | 1,132 | +20 | +1.8% | 447,900 |
| 2024/07/26 | 1,104 | 1,120 | 1,101 | 1,112 | +12 | +1.1% | 270,600 |
| 2024/07/25 | 1,105 | 1,112 | 1,098 | 1,100 | -6 | -0.5% | 455,700 |
| 2024/07/24 | 1,116 | 1,117 | 1,103 | 1,106 | -10 | -0.9% | 236,800 |
| 2024/07/23 | 1,117 | 1,124 | 1,114 | 1,116 | +6 | +0.5% | 236,200 |
| 2024/07/22 | 1,114 | 1,116 | 1,110 | 1,110 | -4 | -0.4% | 211,300 |
| 2024/07/19 | 1,112 | 1,116 | 1,102 | 1,114 | +3 | +0.3% | 289,900 |
| 2024/07/18 | 1,113 | 1,123 | 1,109 | 1,111 | -3 | -0.3% | 315,200 |
| 2024/07/17 | 1,110 | 1,120 | 1,108 | 1,114 | +3 | +0.3% | 327,200 |
| 2024/07/16 | 1,116 | 1,118 | 1,107 | 1,111 | -3 | -0.3% | 309,500 |
| 2024/07/12 | 1,110 | 1,120 | 1,104 | 1,114 | +1 | +0.1% | 271,400 |
| 2024/07/11 | 1,099 | 1,118 | 1,098 | 1,113 | +21 | +1.9% | 377,600 |
| 2024/07/10 | 1,102 | 1,105 | 1,090 | 1,092 | -16 | -1.4% | 509,800 |
| 2024/07/09 | 1,104 | 1,113 | 1,102 | 1,108 | -4 | -0.4% | 354,000 |
| 2024/07/08 | 1,101 | 1,112 | 1,090 | 1,112 | +8 | +0.7% | 435,200 |
| 2024/07/05 | 1,110 | 1,110 | 1,102 | 1,104 | -8 | -0.7% | 243,500 |
| 2024/07/04 | 1,120 | 1,122 | 1,109 | 1,112 | -12 | -1.1% | 318,100 |
| 2024/07/03 | 1,119 | 1,126 | 1,112 | 1,124 | +4 | +0.4% | 343,300 |
| 2024/07/02 | 1,123 | 1,131 | 1,116 | 1,120 | -7 | -0.6% | 559,400 |
| 2024/07/01 | 1,130 | 1,133 | 1,124 | 1,127 | ±0 | ±0% | 219,200 |
| 2024/06/28 | 1,130 | 1,131 | 1,124 | 1,127 | +2 | +0.2% | 216,700 |
| 2024/06/27 | 1,127 | 1,130 | 1,123 | 1,125 | -2 | -0.2% | 190,700 |
| 2024/06/26 | 1,133 | 1,134 | 1,122 | 1,127 | -10 | -0.9% | 339,800 |
| 2024/06/25 | 1,135 | 1,141 | 1,129 | 1,137 | +5 | +0.4% | 380,300 |
| 2024/06/24 | 1,140 | 1,143 | 1,128 | 1,132 | -5 | -0.4% | 293,100 |
| 2024/06/21 | 1,140 | 1,153 | 1,137 | 1,137 | ±0 | ±0% | 831,200 |
| 2024/06/20 | 1,124 | 1,141 | 1,122 | 1,137 | +17 | +1.5% | 295,600 |
| 2024/06/19 | 1,114 | 1,120 | 1,113 | 1,120 | +10 | +0.9% | 197,900 |
| 2024/06/18 | 1,111 | 1,115 | 1,107 | 1,110 | +2 | +0.2% | 179,100 |
| 2024/06/17 | 1,110 | 1,112 | 1,097 | 1,108 | -1 | -0.1% | 258,300 |
| 2024/06/14 | 1,103 | 1,109 | 1,098 | 1,109 | -2 | -0.2% | 600,000 |
| 2024/06/13 | 1,125 | 1,130 | 1,105 | 1,111 | -17 | -1.5% | 538,800 |
| 2024/06/12 | 1,135 | 1,142 | 1,126 | 1,128 | -1 | -0.1% | 421,600 |
| 2024/06/11 | 1,134 | 1,135 | 1,124 | 1,129 | -3 | -0.3% | 268,600 |
151～
200
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
