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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 3,790 | 3,810 | 3,720 | 3,775 | +45 | +1.2% | 600,000 |
| 2020/07/08 | 3,800 | 3,825 | 3,725 | 3,730 | -15 | -0.4% | 724,000 |
| 2020/07/07 | 3,600 | 3,755 | 3,550 | 3,745 | +150 | +4.2% | 1,156,700 |
| 2020/07/06 | 3,580 | 3,610 | 3,575 | 3,595 | +45 | +1.3% | 382,100 |
| 2020/07/03 | 3,510 | 3,560 | 3,485 | 3,550 | +15 | +0.4% | 330,900 |
| 2020/07/02 | 3,485 | 3,560 | 3,465 | 3,535 | +65 | +1.9% | 782,700 |
| 2020/07/01 | 3,550 | 3,550 | 3,460 | 3,470 | -50 | -1.4% | 454,300 |
| 2020/06/30 | 3,470 | 3,530 | 3,465 | 3,520 | +20 | +0.6% | 1,021,500 |
| 2020/06/29 | 3,520 | 3,530 | 3,475 | 3,500 | -20 | -0.6% | 729,300 |
| 2020/06/26 | 3,575 | 3,580 | 3,490 | 3,520 | -40 | -1.1% | 897,900 |
| 2020/06/25 | 3,540 | 3,585 | 3,515 | 3,560 | +90 | +2.6% | 965,200 |
| 2020/06/24 | 3,495 | 3,500 | 3,435 | 3,470 | -25 | -0.7% | 364,500 |
| 2020/06/23 | 3,500 | 3,515 | 3,455 | 3,495 | -5 | -0.1% | 712,300 |
| 2020/06/22 | 3,515 | 3,530 | 3,475 | 3,500 | -35 | -1% | 461,300 |
| 2020/06/19 | 3,505 | 3,550 | 3,455 | 3,535 | +60 | +1.7% | 1,030,900 |
| 2020/06/18 | 3,470 | 3,490 | 3,445 | 3,475 | +10 | +0.3% | 296,200 |
| 2020/06/17 | 3,500 | 3,520 | 3,455 | 3,465 | -15 | -0.4% | 408,600 |
| 2020/06/16 | 3,500 | 3,500 | 3,420 | 3,480 | +25 | +0.7% | 584,200 |
| 2020/06/15 | 3,505 | 3,535 | 3,430 | 3,455 | -90 | -2.5% | 879,800 |
| 2020/06/12 | 3,430 | 3,545 | 3,410 | 3,545 | -25 | -0.7% | 932,200 |
| 2020/06/11 | 3,470 | 3,585 | 3,450 | 3,570 | +110 | +3.2% | 867,100 |
| 2020/06/10 | 3,445 | 3,485 | 3,435 | 3,460 | +30 | +0.9% | 524,400 |
| 2020/06/09 | 3,385 | 3,445 | 3,365 | 3,430 | +40 | +1.2% | 611,000 |
| 2020/06/08 | 3,460 | 3,465 | 3,335 | 3,390 | -50 | -1.5% | 882,200 |
| 2020/06/05 | 3,440 | 3,500 | 3,425 | 3,440 | -10 | -0.3% | 802,300 |
| 2020/06/04 | 3,445 | 3,460 | 3,380 | 3,450 | -15 | -0.4% | 926,800 |
| 2020/06/03 | 3,545 | 3,545 | 3,420 | 3,465 | -60 | -1.7% | 1,195,900 |
| 2020/06/02 | 3,530 | 3,550 | 3,475 | 3,525 | -25 | -0.7% | 982,200 |
| 2020/06/01 | 3,525 | 3,560 | 3,505 | 3,550 | +35 | +1% | 737,800 |
| 2020/05/29 | 3,425 | 3,520 | 3,415 | 3,515 | +100 | +2.9% | 6,999,000 |
| 2020/05/28 | 3,360 | 3,445 | 3,320 | 3,415 | +90 | +2.7% | 1,602,200 |
| 2020/05/27 | 3,335 | 3,375 | 3,295 | 3,325 | +20 | +0.6% | 1,109,500 |
| 2020/05/26 | 3,320 | 3,320 | 3,220 | 3,305 | -50 | -1.5% | 1,222,400 |
| 2020/05/25 | 3,390 | 3,435 | 3,335 | 3,355 | ±0 | ±0% | 760,600 |
| 2020/05/22 | 3,340 | 3,390 | 3,325 | 3,355 | +55 | +1.7% | 941,400 |
| 2020/05/21 | 3,305 | 3,330 | 3,265 | 3,300 | -5 | -0.2% | 985,700 |
| 2020/05/20 | 3,285 | 3,325 | 3,245 | 3,305 | +45 | +1.4% | 1,278,400 |
| 2020/05/19 | 3,185 | 3,265 | 3,155 | 3,260 | +75 | +2.4% | 1,075,700 |
| 2020/05/18 | 3,115 | 3,210 | 3,110 | 3,185 | +100 | +3.2% | 1,239,500 |
| 2020/05/15 | 3,080 | 3,115 | 3,065 | 3,085 | +15 | +0.5% | 564,800 |
| 2020/05/14 | 3,120 | 3,130 | 3,065 | 3,070 | -65 | -2.1% | 717,200 |
| 2020/05/13 | 3,100 | 3,150 | 3,090 | 3,135 | +35 | +1.1% | 622,400 |
| 2020/05/12 | 3,080 | 3,130 | 3,070 | 3,100 | +55 | +1.8% | 839,700 |
| 2020/05/11 | 3,035 | 3,075 | 3,025 | 3,045 | +15 | +0.5% | 624,600 |
| 2020/05/08 | 3,090 | 3,095 | 3,020 | 3,030 | -25 | -0.8% | 626,200 |
| 2020/05/07 | 3,060 | 3,085 | 2,971 | 3,055 | ±0 | ±0% | 1,113,500 |
| 2020/05/01 | 2,992 | 3,120 | 2,990 | 3,055 | +63 | +2.1% | 1,238,500 |
| 2020/04/30 | 2,950 | 3,070 | 2,885 | 2,992 | +42 | +1.4% | 2,021,900 |
| 2020/04/28 | 2,900 | 2,975 | 2,891 | 2,950 | -85 | -2.8% | 1,619,400 |
| 2020/04/27 | 3,050 | 3,100 | 3,025 | 3,035 | +5 | +0.2% | 658,900 |
1201～
1250
件表示中 / 1825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 | 152,700円 | +10.1% | -1.0% | 3.47% | 15.94倍 | 1.57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 |
| 東京メトロ | 171,200円 | +3.1% | +0.5% | 2.45% | 17.10倍 | 1.39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 |
| 阪急阪神 | 388,700円 | +7.5% | -0.2% | 2.57% | 12.36倍 | 0.90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 |
| 京 成 | 142,600円 | +3.9% | -16.1% | 1.26% | 16.18倍 | 1.35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 |
| ヤマトＨＤ | 201,400円 | +6.7% | +104.2% | 2.28% | 26.63倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
