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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,501 | 1,543 | 1,492 | 1,523 | +22 | +1.5% | 1,941,800 |
| 2025/04/03 | 1,475.5 | 1,505 | 1,463 | 1,501 | -8 | -0.5% | 1,073,600 |
| 2025/04/02 | 1,516 | 1,524 | 1,500 | 1,509 | -3.5 | -0.2% | 1,274,200 |
| 2025/04/01 | 1,514 | 1,526.5 | 1,507 | 1,512.5 | +16.5 | +1.1% | 905,100 |
| 2025/03/31 | 1,513.5 | 1,516.5 | 1,483.5 | 1,496 | -31.5 | -2.1% | 1,656,300 |
| 2025/03/28 | 1,524.5 | 1,548 | 1,508 | 1,527.5 | -54.5 | -3.4% | 1,798,600 |
| 2025/03/27 | 1,579 | 1,594 | 1,559 | 1,582 | +3 | +0.2% | 2,152,200 |
| 2025/03/26 | 1,599.5 | 1,607.5 | 1,573.5 | 1,579 | +0.5 | ±0% | 1,789,200 |
| 2025/03/25 | 1,600 | 1,609 | 1,570.5 | 1,578.5 | -14.5 | -0.9% | 1,317,800 |
| 2025/03/24 | 1,600 | 1,605.5 | 1,581 | 1,593 | -27.5 | -1.7% | 841,100 |
| 2025/03/21 | 1,621.5 | 1,629.5 | 1,607.5 | 1,620.5 | -6.5 | -0.4% | 1,681,800 |
| 2025/03/19 | 1,633 | 1,643 | 1,621.5 | 1,627 | +3 | +0.2% | 1,060,600 |
| 2025/03/18 | 1,620 | 1,631 | 1,605.5 | 1,624 | +5 | +0.3% | 999,800 |
| 2025/03/17 | 1,601.5 | 1,627.5 | 1,598 | 1,619 | +24 | +1.5% | 949,900 |
| 2025/03/14 | 1,581 | 1,599.5 | 1,581 | 1,595 | -2.5 | -0.2% | 1,100,000 |
| 2025/03/13 | 1,593 | 1,607 | 1,582 | 1,597.5 | -3.5 | -0.2% | 961,600 |
| 2025/03/12 | 1,584 | 1,606 | 1,580 | 1,601 | +1 | +0.1% | 1,606,900 |
| 2025/03/11 | 1,660 | 1,666.5 | 1,599 | 1,600 | -60 | -3.6% | 2,228,800 |
| 2025/03/10 | 1,641 | 1,660 | 1,636.5 | 1,660 | +27 | +1.7% | 1,232,100 |
| 2025/03/07 | 1,670 | 1,676.5 | 1,633 | 1,633 | -15.5 | -0.9% | 1,791,300 |
| 2025/03/06 | 1,620 | 1,649 | 1,607.5 | 1,648.5 | +18 | +1.1% | 1,491,100 |
| 2025/03/05 | 1,593.5 | 1,642.5 | 1,580 | 1,630.5 | +44 | +2.8% | 2,324,200 |
| 2025/03/04 | 1,567 | 1,604.5 | 1,540 | 1,586.5 | +47 | +3.1% | 1,684,400 |
| 2025/03/03 | 1,546.5 | 1,554.5 | 1,530.5 | 1,539.5 | +7 | +0.5% | 1,012,600 |
| 2025/02/28 | 1,557 | 1,565 | 1,526.5 | 1,532.5 | -39.5 | -2.5% | 3,159,100 |
| 2025/02/27 | 1,550 | 1,576 | 1,535 | 1,572 | +32.5 | +2.1% | 1,345,200 |
| 2025/02/26 | 1,576 | 1,587 | 1,524 | 1,539.5 | -37 | -2.3% | 1,987,300 |
| 2025/02/25 | 1,466 | 1,579 | 1,465 | 1,576.5 | +110.5 | +7.5% | 2,468,900 |
| 2025/02/21 | 1,455.5 | 1,481.5 | 1,447 | 1,466 | +26.5 | +1.8% | 1,446,500 |
| 2025/02/20 | 1,450.5 | 1,455 | 1,435 | 1,439.5 | -3 | -0.2% | 1,481,600 |
| 2025/02/19 | 1,408 | 1,448.5 | 1,407.5 | 1,442.5 | +33.5 | +2.4% | 1,493,800 |
| 2025/02/18 | 1,430 | 1,435.5 | 1,409 | 1,409 | -25.5 | -1.8% | 1,165,500 |
| 2025/02/17 | 1,446 | 1,452 | 1,431.5 | 1,434.5 | -7.5 | -0.5% | 1,112,100 |
| 2025/02/14 | 1,476 | 1,485.5 | 1,442 | 1,442 | -26.5 | -1.8% | 1,492,500 |
| 2025/02/13 | 1,468 | 1,478.5 | 1,462.5 | 1,468.5 | -0.5 | ±0% | 1,198,400 |
| 2025/02/12 | 1,491 | 1,509.5 | 1,468.5 | 1,469 | +22.5 | +1.6% | 1,790,900 |
| 2025/02/10 | 1,475 | 1,488 | 1,437.5 | 1,446.5 | -8.5 | -0.6% | 2,113,800 |
| 2025/02/07 | 1,458 | 1,463 | 1,451 | 1,455 | +12 | +0.8% | 1,123,200 |
| 2025/02/06 | 1,441 | 1,455 | 1,439 | 1,443 | +11.5 | +0.8% | 1,021,400 |
| 2025/02/05 | 1,466.5 | 1,470 | 1,431 | 1,431.5 | -26.5 | -1.8% | 1,281,800 |
| 2025/02/04 | 1,447 | 1,483 | 1,446.5 | 1,458 | +25.5 | +1.8% | 2,033,700 |
| 2025/02/03 | 1,440 | 1,450.5 | 1,432.5 | 1,432.5 | -31.5 | -2.2% | 1,181,100 |
| 2025/01/31 | 1,453.5 | 1,466.5 | 1,450 | 1,464 | +6 | +0.4% | 1,065,000 |
| 2025/01/30 | 1,462.5 | 1,467 | 1,457.5 | 1,458 | -13.5 | -0.9% | 861,800 |
| 2025/01/29 | 1,466.5 | 1,488 | 1,463 | 1,471.5 | +2 | +0.1% | 913,200 |
| 2025/01/28 | 1,470 | 1,480 | 1,461 | 1,469.5 | -2 | -0.1% | 992,200 |
| 2025/01/27 | 1,451.5 | 1,473 | 1,451.5 | 1,471.5 | +20.5 | +1.4% | 1,014,600 |
| 2025/01/24 | 1,455 | 1,470 | 1,449 | 1,451 | +3 | +0.2% | 1,429,800 |
| 2025/01/23 | 1,430 | 1,458.5 | 1,428 | 1,448 | +12 | +0.8% | 1,515,300 |
| 2025/01/22 | 1,461.5 | 1,468 | 1,436 | 1,436 | -29 | -2% | 1,661,900 |
1～
50
件表示中 / 1783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 | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10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 |
| 阪急阪神 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95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 |
| ヤマトＨＤ | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 京 成 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
市場注目の銘柄
チャート関連のコラム
