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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,129 | 1,139 | 1,121 | 1,132 | +15 | +1.3% | 333,400 |
| 2024/06/07 | 1,121 | 1,124 | 1,113 | 1,117 | -2 | -0.2% | 312,200 |
| 2024/06/06 | 1,128 | 1,129 | 1,113 | 1,119 | -2 | -0.2% | 356,000 |
| 2024/06/05 | 1,130 | 1,131 | 1,117 | 1,121 | -14 | -1.2% | 446,100 |
| 2024/06/04 | 1,133 | 1,139 | 1,120 | 1,135 | +9 | +0.8% | 507,200 |
| 2024/06/03 | 1,136 | 1,139 | 1,123 | 1,126 | -8 | -0.7% | 394,800 |
| 2024/05/31 | 1,129 | 1,136 | 1,124 | 1,134 | +10 | +0.9% | 690,500 |
| 2024/05/30 | 1,126 | 1,131 | 1,120 | 1,124 | -8 | -0.7% | 364,000 |
| 2024/05/29 | 1,132 | 1,137 | 1,129 | 1,132 | -7 | -0.6% | 232,800 |
| 2024/05/28 | 1,150 | 1,150 | 1,137 | 1,139 | -13 | -1.1% | 226,100 |
| 2024/05/27 | 1,145 | 1,152 | 1,141 | 1,152 | +15 | +1.3% | 188,200 |
| 2024/05/24 | 1,125 | 1,142 | 1,125 | 1,137 | +2 | +0.2% | 294,200 |
| 2024/05/23 | 1,137 | 1,143 | 1,125 | 1,135 | -6 | -0.5% | 366,000 |
| 2024/05/22 | 1,150 | 1,152 | 1,140 | 1,141 | -12 | -1% | 233,500 |
| 2024/05/21 | 1,154 | 1,163 | 1,150 | 1,153 | -1 | -0.1% | 219,700 |
| 2024/05/20 | 1,152 | 1,164 | 1,152 | 1,154 | +2 | +0.2% | 267,600 |
| 2024/05/17 | 1,156 | 1,161 | 1,145 | 1,152 | ±0 | ±0% | 258,400 |
| 2024/05/16 | 1,160 | 1,160 | 1,141 | 1,152 | -3 | -0.3% | 331,800 |
| 2024/05/15 | 1,160 | 1,167 | 1,150 | 1,155 | -6 | -0.5% | 291,400 |
| 2024/05/14 | 1,185 | 1,208 | 1,156 | 1,161 | -13 | -1.1% | 628,200 |
| 2024/05/13 | 1,158 | 1,183 | 1,151 | 1,174 | +25 | +2.2% | 1,131,400 |
| 2024/05/10 | 1,155 | 1,162 | 1,146 | 1,149 | +3 | +0.3% | 465,700 |
| 2024/05/09 | 1,130 | 1,150 | 1,130 | 1,146 | +17 | +1.5% | 284,100 |
| 2024/05/08 | 1,134 | 1,136 | 1,128 | 1,129 | -10 | -0.9% | 253,500 |
| 2024/05/07 | 1,137 | 1,141 | 1,132 | 1,139 | +2 | +0.2% | 286,700 |
| 2024/05/02 | 1,145 | 1,145 | 1,134 | 1,137 | -9 | -0.8% | 224,300 |
| 2024/05/01 | 1,150 | 1,150 | 1,134 | 1,146 | -11 | -1% | 201,700 |
| 2024/04/30 | 1,155 | 1,157 | 1,148 | 1,157 | +10 | +0.9% | 335,800 |
| 2024/04/26 | 1,135 | 1,150 | 1,126 | 1,147 | +4 | +0.3% | 329,900 |
| 2024/04/25 | 1,152 | 1,154 | 1,139 | 1,143 | -13 | -1.1% | 327,300 |
| 2024/04/24 | 1,153 | 1,156 | 1,139 | 1,156 | +13 | +1.1% | 414,200 |
| 2024/04/23 | 1,154 | 1,158 | 1,139 | 1,143 | -14 | -1.2% | 322,500 |
| 2024/04/22 | 1,172 | 1,173 | 1,152 | 1,157 | +3 | +0.3% | 283,000 |
| 2024/04/19 | 1,160 | 1,167 | 1,143 | 1,154 | -7 | -0.6% | 470,400 |
| 2024/04/18 | 1,154 | 1,166 | 1,152 | 1,161 | +3 | +0.3% | 307,100 |
| 2024/04/17 | 1,165 | 1,170 | 1,151 | 1,158 | -12 | -1% | 361,700 |
| 2024/04/16 | 1,187 | 1,187 | 1,164 | 1,170 | -22 | -1.8% | 414,800 |
| 2024/04/15 | 1,186 | 1,197 | 1,182 | 1,192 | ±0 | ±0% | 319,700 |
| 2024/04/12 | 1,180 | 1,197 | 1,179 | 1,192 | +10 | +0.8% | 602,300 |
| 2024/04/11 | 1,173 | 1,188 | 1,166 | 1,182 | +6 | +0.5% | 358,500 |
| 2024/04/10 | 1,190 | 1,196 | 1,174 | 1,176 | -9 | -0.8% | 495,900 |
| 2024/04/09 | 1,189 | 1,192 | 1,183 | 1,185 | -4 | -0.3% | 223,700 |
| 2024/04/08 | 1,193 | 1,196 | 1,176 | 1,189 | ±0 | ±0% | 540,300 |
| 2024/04/05 | 1,171 | 1,189 | 1,165 | 1,189 | +11 | +0.9% | 573,800 |
| 2024/04/04 | 1,185 | 1,186 | 1,173 | 1,178 | +20 | +1.7% | 925,000 |
| 2024/04/03 | 1,151 | 1,163 | 1,148 | 1,158 | +5 | +0.4% | 826,300 |
| 2024/04/02 | 1,148 | 1,156 | 1,142 | 1,153 | -2 | -0.2% | 580,700 |
| 2024/04/01 | 1,156 | 1,159 | 1,151 | 1,155 | +8 | +0.7% | 710,000 |
| 2024/03/29 | 1,132 | 1,150 | 1,132 | 1,147 | +16 | +1.4% | 349,100 |
| 2024/03/28 | 1,137 | 1,142 | 1,130 | 1,131 | -26 | -2.2% | 316,600 |
201～
250
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
