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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,600 | 1,624 | 1,593.5 | 1,602.5 | +3 | +0.2% | 1,188,200 |
| 2024/09/05 | 1,579 | 1,616 | 1,563 | 1,599.5 | +20.5 | +1.3% | 1,659,100 |
| 2024/09/04 | 1,553.5 | 1,586 | 1,548.5 | 1,579 | +5.5 | +0.3% | 1,160,100 |
| 2024/09/03 | 1,550 | 1,577 | 1,550 | 1,573.5 | +30 | +1.9% | 643,900 |
| 2024/09/02 | 1,566.5 | 1,570.5 | 1,540 | 1,543.5 | -37 | -2.3% | 915,800 |
| 2024/08/30 | 1,575.5 | 1,584 | 1,560.5 | 1,580.5 | -5 | -0.3% | 2,897,900 |
| 2024/08/29 | 1,602 | 1,618.5 | 1,577.5 | 1,585.5 | -14.5 | -0.9% | 956,400 |
| 2024/08/28 | 1,598 | 1,606.5 | 1,583.5 | 1,600 | +12 | +0.8% | 925,600 |
| 2024/08/27 | 1,591 | 1,597.5 | 1,571.5 | 1,588 | +5 | +0.3% | 999,000 |
| 2024/08/26 | 1,556 | 1,583 | 1,547 | 1,583 | +26.5 | +1.7% | 844,100 |
| 2024/08/23 | 1,557 | 1,564.5 | 1,540 | 1,556.5 | +1.5 | +0.1% | 895,400 |
| 2024/08/22 | 1,566 | 1,567 | 1,545 | 1,555 | ±0 | ±0% | 839,400 |
101～
150
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
