ＳＧ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,680 | 1,691 | 1,671.5 | 1,681 | -0.5 | ±0% | 1,374,300 |
| 2025/07/31 | 1,650 | 1,689.5 | 1,639 | 1,681.5 | +59.5 | +3.7% | 2,612,400 |
| 2025/07/30 | 1,628 | 1,638 | 1,619.5 | 1,622 | +0.5 | ±0% | 1,391,700 |
| 2025/07/29 | 1,621 | 1,628.5 | 1,612 | 1,621.5 | -14.5 | -0.9% | 1,084,000 |
| 2025/07/28 | 1,654 | 1,659.5 | 1,635 | 1,636 | -18 | -1.1% | 1,047,900 |
| 2025/07/25 | 1,655 | 1,661 | 1,641 | 1,654 | -1 | -0.1% | 1,278,100 |
| 2025/07/24 | 1,622 | 1,657 | 1,618 | 1,655 | +40.5 | +2.5% | 1,724,600 |
| 2025/07/23 | 1,601 | 1,625.5 | 1,589.5 | 1,614.5 | +29 | +1.8% | 1,352,900 |
| 2025/07/22 | 1,612 | 1,621 | 1,585.5 | 1,585.5 | -20.5 | -1.3% | 1,064,100 |
| 2025/07/18 | 1,635.5 | 1,639 | 1,606 | 1,606 | -30 | -1.8% | 1,826,300 |
| 2025/07/17 | 1,585 | 1,639 | 1,579.5 | 1,636 | +62.5 | +4% | 2,663,500 |
| 2025/07/16 | 1,573 | 1,582 | 1,557.5 | 1,573.5 | +4.5 | +0.3% | 1,748,900 |
| 2025/07/15 | 1,596.5 | 1,604 | 1,568.5 | 1,569 | -27 | -1.7% | 1,530,000 |
| 2025/07/14 | 1,593 | 1,605.5 | 1,585.5 | 1,596 | -7.5 | -0.5% | 1,274,100 |
| 2025/07/11 | 1,632 | 1,659 | 1,603.5 | 1,603.5 | -25 | -1.5% | 2,028,600 |
| 2025/07/10 | 1,609.5 | 1,636.5 | 1,609.5 | 1,628.5 | +31.5 | +2% | 2,267,200 |
| 2025/07/09 | 1,589 | 1,608 | 1,579.5 | 1,597 | +37.5 | +2.4% | 2,765,000 |
| 2025/07/08 | 1,609 | 1,613.5 | 1,559.5 | 1,559.5 | -36.5 | -2.3% | 2,241,300 |
| 2025/07/07 | 1,599.5 | 1,617 | 1,596 | 1,596 | +1.5 | +0.1% | 956,500 |
| 2025/07/04 | 1,582.5 | 1,600 | 1,582.5 | 1,594.5 | +11.5 | +0.7% | 803,700 |
| 2025/07/03 | 1,596 | 1,604 | 1,580.5 | 1,583 | -17.5 | -1.1% | 1,688,900 |
| 2025/07/02 | 1,579 | 1,608.5 | 1,579 | 1,600.5 | +13 | +0.8% | 1,312,100 |
| 2025/07/01 | 1,606.5 | 1,614.5 | 1,580.5 | 1,587.5 | -19 | -1.2% | 1,452,700 |
| 2025/06/30 | 1,614.5 | 1,614.5 | 1,591.5 | 1,606.5 | +0.5 | ±0% | 1,924,800 |
| 2025/06/27 | 1,617 | 1,627 | 1,599.5 | 1,606 | -8.5 | -0.5% | 1,485,400 |
| 2025/06/26 | 1,634.5 | 1,634.5 | 1,609.5 | 1,614.5 | -8 | -0.5% | 1,211,700 |
| 2025/06/25 | 1,631.5 | 1,637.5 | 1,610.5 | 1,622.5 | -15.5 | -0.9% | 1,489,000 |
| 2025/06/24 | 1,632 | 1,652.5 | 1,632 | 1,638 | ±0 | ±0% | 1,532,500 |
| 2025/06/23 | 1,636 | 1,659.5 | 1,628 | 1,638 | +4 | +0.2% | 1,733,200 |
| 2025/06/20 | 1,639 | 1,650 | 1,629 | 1,634 | -2 | -0.1% | 4,006,900 |
| 2025/06/19 | 1,616.5 | 1,641.5 | 1,603 | 1,636 | +19.5 | +1.2% | 1,883,700 |
| 2025/06/18 | 1,573 | 1,621.5 | 1,568.5 | 1,616.5 | +37.5 | +2.4% | 2,230,300 |
| 2025/06/17 | 1,653 | 1,656 | 1,573.5 | 1,579 | -76 | -4.6% | 2,588,600 |
| 2025/06/16 | 1,655.5 | 1,668.5 | 1,631 | 1,655 | -3 | -0.2% | 2,278,700 |
| 2025/06/13 | 1,625 | 1,666 | 1,618 | 1,658 | +42.5 | +2.6% | 3,347,100 |
| 2025/06/12 | 1,609.5 | 1,634.5 | 1,604.5 | 1,615.5 | +27.5 | +1.7% | 2,468,300 |
| 2025/06/11 | 1,603.5 | 1,616.5 | 1,578 | 1,588 | -15.5 | -1% | 2,012,500 |
| 2025/06/10 | 1,584 | 1,611.5 | 1,576 | 1,603.5 | +23.5 | +1.5% | 3,061,900 |
| 2025/06/09 | 1,540 | 1,611.5 | 1,534 | 1,580 | +52.5 | +3.4% | 3,482,800 |
| 2025/06/06 | 1,521 | 1,564 | 1,479 | 1,527.5 | +42 | +2.8% | 5,016,500 |
| 2025/06/05 | 1,462.5 | 1,536.5 | 1,461.5 | 1,485.5 | +53 | +3.7% | 4,468,000 |
| 2025/06/04 | 1,443 | 1,453.5 | 1,429 | 1,432.5 | -12.5 | -0.9% | 1,482,900 |
| 2025/06/03 | 1,419 | 1,453.5 | 1,419 | 1,445 | +25.5 | +1.8% | 2,350,300 |
| 2025/06/02 | 1,411 | 1,430.5 | 1,408.5 | 1,419.5 | +14 | +1% | 2,397,400 |
| 2025/05/30 | 1,420 | 1,426.5 | 1,405.5 | 1,405.5 | -6 | -0.4% | 4,383,200 |
| 2025/05/29 | 1,401 | 1,418 | 1,400.5 | 1,411.5 | +7.5 | +0.5% | 1,113,100 |
| 2025/05/28 | 1,410.5 | 1,417.5 | 1,404 | 1,404 | -6.5 | -0.5% | 1,142,800 |
| 2025/05/27 | 1,415.5 | 1,418.5 | 1,408.5 | 1,410.5 | +5.5 | +0.4% | 1,021,500 |
| 2025/05/26 | 1,392 | 1,414 | 1,390.5 | 1,405 | +13 | +0.9% | 1,113,700 |
| 2025/05/23 | 1,397 | 1,401 | 1,385 | 1,392 | -5 | -0.4% | 1,174,900 |
1～
50
件表示中 / 1864件
類似銘柄と比較する
現在ご覧いただいている「ＳＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＧＨＤ | 168,100円 | +10.1% | -1.0% | 3.15% | 17.47倍 | 1.72倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 西武ＨＤ | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 阪急阪神 | 416,000円 | +8.4% | +6.1% | 2.40% | 12.71倍 | 0.96倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 東京メトロ | 166,300円 | +3.1% | +0.5% | 2.53% | 16.59倍 | 1.35倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
市場注目の銘柄
チャート関連のコラム
