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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,454 | 1,487 | 1,452.5 | 1,454.5 | +12 | +0.8% | 1,331,800 |
| 2024/11/20 | 1,435.5 | 1,463.5 | 1,433 | 1,442.5 | -9.5 | -0.7% | 1,152,000 |
| 2024/11/19 | 1,460 | 1,472 | 1,448.5 | 1,452 | -8 | -0.5% | 1,220,200 |
| 2024/11/18 | 1,460.5 | 1,480.5 | 1,450 | 1,460 | +13.5 | +0.9% | 1,530,900 |
| 2024/11/15 | 1,473 | 1,481 | 1,446.5 | 1,446.5 | -22.5 | -1.5% | 1,188,800 |
| 2024/11/14 | 1,468.5 | 1,480.5 | 1,459 | 1,469 | -2 | -0.1% | 1,618,400 |
| 2024/11/13 | 1,512.5 | 1,529.5 | 1,467.5 | 1,471 | -17 | -1.1% | 1,409,300 |
| 2024/11/12 | 1,492 | 1,519.5 | 1,488 | 1,488 | -4 | -0.3% | 1,504,500 |
| 2024/11/11 | 1,508 | 1,550 | 1,481.5 | 1,492 | -67.5 | -4.3% | 2,586,400 |
| 2024/11/08 | 1,550 | 1,588.5 | 1,549 | 1,559.5 | +14.5 | +0.9% | 1,864,100 |
| 2024/11/07 | 1,536 | 1,548 | 1,527 | 1,545 | +31 | +2% | 1,429,900 |
| 2024/11/06 | 1,530 | 1,552.5 | 1,514 | 1,514 | -28 | -1.8% | 1,750,900 |
| 2024/11/05 | 1,527 | 1,542 | 1,510 | 1,542 | +24.5 | +1.6% | 1,240,700 |
| 2024/11/01 | 1,512.5 | 1,529 | 1,503.5 | 1,517.5 | -12.5 | -0.8% | 603,900 |
| 2024/10/31 | 1,531.5 | 1,536.5 | 1,519.5 | 1,530 | -1 | -0.1% | 963,200 |
| 2024/10/30 | 1,529.5 | 1,544 | 1,522 | 1,531 | +8.5 | +0.6% | 1,961,800 |
| 2024/10/29 | 1,507 | 1,523 | 1,496.5 | 1,522.5 | +14.5 | +1% | 917,000 |
| 2024/10/28 | 1,477 | 1,519.5 | 1,471.5 | 1,508 | +33 | +2.2% | 1,073,800 |
| 2024/10/25 | 1,490.5 | 1,491 | 1,459 | 1,475 | -5.5 | -0.4% | 1,364,300 |
| 2024/10/24 | 1,466 | 1,486.5 | 1,456 | 1,480.5 | +9 | +0.6% | 1,018,000 |
| 2024/10/23 | 1,494.5 | 1,499.5 | 1,470.5 | 1,471.5 | -21 | -1.4% | 995,000 |
| 2024/10/22 | 1,495 | 1,496.5 | 1,470 | 1,492.5 | -16.5 | -1.1% | 1,462,500 |
| 2024/10/21 | 1,518 | 1,518 | 1,501.5 | 1,509 | +14.5 | +1% | 1,014,300 |
| 2024/10/18 | 1,518.5 | 1,527 | 1,488.5 | 1,494.5 | -13 | -0.9% | 1,168,700 |
| 2024/10/17 | 1,501 | 1,517 | 1,495.5 | 1,507.5 | ±0 | ±0% | 1,144,300 |
| 2024/10/16 | 1,540.5 | 1,553.5 | 1,507.5 | 1,507.5 | -33.5 | -2.2% | 1,909,500 |
| 2024/10/15 | 1,533.5 | 1,550.5 | 1,533.5 | 1,541 | -0.5 | ±0% | 1,145,800 |
| 2024/10/11 | 1,527.5 | 1,550 | 1,522.5 | 1,541.5 | +4.5 | +0.3% | 1,397,000 |
| 2024/10/10 | 1,560 | 1,561.5 | 1,535 | 1,537 | -25 | -1.6% | 996,900 |
| 2024/10/09 | 1,566 | 1,581 | 1,551 | 1,562 | -18 | -1.1% | 1,372,700 |
| 2024/10/08 | 1,571 | 1,597.5 | 1,570.5 | 1,580 | -2.5 | -0.2% | 1,349,200 |
| 2024/10/07 | 1,570 | 1,584.5 | 1,567 | 1,582.5 | +19 | +1.2% | 1,268,500 |
| 2024/10/04 | 1,549.5 | 1,568 | 1,540 | 1,563.5 | +9.5 | +0.6% | 1,009,600 |
| 2024/10/03 | 1,550 | 1,572.5 | 1,549.5 | 1,554 | +20 | +1.3% | 1,096,600 |
| 2024/10/02 | 1,490 | 1,543 | 1,487.5 | 1,534 | -4.5 | -0.3% | 1,629,000 |
| 2024/10/01 | 1,553.5 | 1,555 | 1,522 | 1,538.5 | -2.5 | -0.2% | 1,314,300 |
| 2024/09/30 | 1,545 | 1,562 | 1,539.5 | 1,541 | -32.5 | -2.1% | 1,113,900 |
| 2024/09/27 | 1,552 | 1,591 | 1,548 | 1,573.5 | -10.5 | -0.7% | 1,170,000 |
| 2024/09/26 | 1,561 | 1,587 | 1,560.5 | 1,584 | +1 | +0.1% | 1,298,700 |
| 2024/09/25 | 1,567 | 1,599 | 1,556 | 1,583 | +21.5 | +1.4% | 1,196,400 |
| 2024/09/24 | 1,575 | 1,576 | 1,554.5 | 1,561.5 | -3.5 | -0.2% | 998,000 |
| 2024/09/20 | 1,580 | 1,602 | 1,563.5 | 1,565 | ±0 | ±0% | 2,480,400 |
| 2024/09/19 | 1,562 | 1,587.5 | 1,558 | 1,565 | +24 | +1.6% | 1,248,300 |
| 2024/09/18 | 1,553 | 1,560 | 1,527 | 1,541 | -12 | -0.8% | 1,185,400 |
| 2024/09/17 | 1,544 | 1,561 | 1,533 | 1,553 | +8.5 | +0.6% | 1,157,400 |
| 2024/09/13 | 1,545.5 | 1,555.5 | 1,540 | 1,544.5 | -18.5 | -1.2% | 1,174,000 |
| 2024/09/12 | 1,570.5 | 1,577 | 1,548.5 | 1,563 | +1 | +0.1% | 1,680,600 |
| 2024/09/11 | 1,595 | 1,595 | 1,554 | 1,562 | -16.5 | -1% | 1,617,200 |
| 2024/09/10 | 1,601.5 | 1,601.5 | 1,573.5 | 1,578.5 | -26 | -1.6% | 2,265,000 |
| 2024/09/09 | 1,590 | 1,614.5 | 1,586 | 1,604.5 | +2 | +0.1% | 1,227,100 |
1～
50
件表示中 / 1695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 | 145,400円 | +11.6% | +0.2% | 3.58% | 15.15倍 | 1.63倍 |
|
中核の佐川急便は宅配便２位、国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 阪急阪神 | 396,500円 | +10.3% | -5.9% | 1.51% | 13.52倍 | 0.93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 | 170,000円 | +4.7% | +16.4% | 2.35% | 18.88倍 | 1.45倍 |
|
- |
| 京 成 | 384,300円 | +13.9% | +12.6% | 0.94% | 13.32倍 | 1.33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 |
| ＮＸＨＤ | 736,400円 | +14.8% | +1.3% | 4.07% | 15.94倍 | 0.76倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
市場注目の銘柄
チャート関連のコラム
