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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,499 | 1,520.5 | 1,499 | 1,518.5 | +27.5 | +1.8% | 774,100 |
| 2024/12/26 | 1,484.5 | 1,497.5 | 1,481.5 | 1,491 | +7 | +0.5% | 709,200 |
| 2024/12/25 | 1,482 | 1,484 | 1,466.5 | 1,484 | -3 | -0.2% | 703,400 |
| 2024/12/24 | 1,471.5 | 1,498 | 1,468 | 1,487 | +11.5 | +0.8% | 1,039,900 |
| 2024/12/23 | 1,460 | 1,487.5 | 1,458 | 1,475.5 | +13 | +0.9% | 1,017,800 |
| 2024/12/20 | 1,481 | 1,485.5 | 1,459.5 | 1,462.5 | -25 | -1.7% | 2,065,800 |
| 2024/12/19 | 1,475 | 1,491.5 | 1,464.5 | 1,487.5 | +9.5 | +0.6% | 954,600 |
| 2024/12/18 | 1,490 | 1,494.5 | 1,475.5 | 1,478 | -8 | -0.5% | 1,535,600 |
| 2024/12/17 | 1,476 | 1,507.5 | 1,473.5 | 1,486 | +11.5 | +0.8% | 1,461,200 |
| 2024/12/16 | 1,505 | 1,506.5 | 1,467.5 | 1,474.5 | -31.5 | -2.1% | 1,036,800 |
| 2024/12/13 | 1,491.5 | 1,527.5 | 1,491 | 1,506 | -2.5 | -0.2% | 1,263,000 |
| 2024/12/12 | 1,503 | 1,513 | 1,501 | 1,508.5 | +10 | +0.7% | 941,900 |
| 2024/12/11 | 1,509 | 1,515 | 1,491.5 | 1,498.5 | +4.5 | +0.3% | 755,200 |
| 2024/12/10 | 1,520.5 | 1,522 | 1,485.5 | 1,494 | -23 | -1.5% | 1,019,400 |
| 2024/12/09 | 1,478 | 1,524 | 1,478 | 1,517 | +40 | +2.7% | 1,187,500 |
| 2024/12/06 | 1,490 | 1,512 | 1,475 | 1,477 | -13 | -0.9% | 994,100 |
| 2024/12/05 | 1,473.5 | 1,496.5 | 1,472 | 1,490 | +14 | +0.9% | 1,078,000 |
| 2024/12/04 | 1,474 | 1,484 | 1,469 | 1,476 | +0.5 | ±0% | 1,041,300 |
| 2024/12/03 | 1,467 | 1,500 | 1,465.5 | 1,475.5 | +13 | +0.9% | 1,271,600 |
| 2024/12/02 | 1,468.5 | 1,471 | 1,451.5 | 1,462.5 | -8.5 | -0.6% | 968,200 |
| 2024/11/29 | 1,462.5 | 1,479.5 | 1,460 | 1,471 | +7.5 | +0.5% | 1,037,100 |
| 2024/11/28 | 1,469.5 | 1,474.5 | 1,459.5 | 1,463.5 | +2 | +0.1% | 942,300 |
| 2024/11/27 | 1,450 | 1,470 | 1,448.5 | 1,461.5 | +6 | +0.4% | 1,114,000 |
| 2024/11/26 | 1,443.5 | 1,468.5 | 1,442.5 | 1,455.5 | +21.5 | +1.5% | 1,291,700 |
| 2024/11/25 | 1,460 | 1,481 | 1,434 | 1,434 | -12.5 | -0.9% | 5,646,400 |
| 2024/11/22 | 1,441 | 1,455.5 | 1,434 | 1,446.5 | -8 | -0.6% | 1,007,100 |
| 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 |
101～
150
件表示中 / 1821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 | 141,900円 | +10.1% | -1.0% | 3.74% | 14.81倍 | 1.46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 | 178,100円 | +3.1% | +0.5% | 2.36% | 17.78倍 | 1.44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 | 388,500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 |
| ヤマトＨＤ | 197,900円 | +6.7% | +104.2% | 2.32% | 26.52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 |
| 京 成 | 137,800円 | +3.9% | -16.1% | 1.31% | 15.64倍 | 1.31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
