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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 2,981 | 3,025 | 2,981 | 3,000 | +20 | +0.7% | 514,300 |
| 2019/04/22 | 2,992 | 3,010 | 2,965 | 2,980 | -11 | -0.4% | 699,000 |
| 2019/04/19 | 3,080 | 3,080 | 2,970 | 2,991 | -119 | -3.8% | 1,303,400 |
| 2019/04/18 | 3,170 | 3,175 | 3,100 | 3,110 | -70 | -2.2% | 674,700 |
| 2019/04/17 | 3,200 | 3,215 | 3,160 | 3,180 | -20 | -0.6% | 575,500 |
| 2019/04/16 | 3,210 | 3,225 | 3,185 | 3,200 | ±0 | ±0% | 329,000 |
| 2019/04/15 | 3,215 | 3,225 | 3,185 | 3,200 | +20 | +0.6% | 423,000 |
| 2019/04/12 | 3,200 | 3,210 | 3,175 | 3,180 | +5 | +0.2% | 490,300 |
| 2019/04/11 | 3,145 | 3,190 | 3,140 | 3,175 | ±0 | ±0% | 451,700 |
| 2019/04/10 | 3,140 | 3,195 | 3,125 | 3,175 | -10 | -0.3% | 512,000 |
| 2019/04/09 | 3,190 | 3,205 | 3,160 | 3,185 | +5 | +0.2% | 481,700 |
| 2019/04/08 | 3,175 | 3,200 | 3,145 | 3,180 | +5 | +0.2% | 480,300 |
| 2019/04/05 | 3,210 | 3,230 | 3,165 | 3,175 | -55 | -1.7% | 514,100 |
| 2019/04/04 | 3,250 | 3,275 | 3,215 | 3,230 | -40 | -1.2% | 405,000 |
| 2019/04/03 | 3,230 | 3,275 | 3,190 | 3,270 | +30 | +0.9% | 501,500 |
| 2019/04/02 | 3,260 | 3,270 | 3,215 | 3,240 | +20 | +0.6% | 511,300 |
| 2019/04/01 | 3,235 | 3,265 | 3,205 | 3,220 | -5 | -0.2% | 573,800 |
| 2019/03/29 | 3,210 | 3,260 | 3,195 | 3,225 | +10 | +0.3% | 667,800 |
| 2019/03/28 | 3,210 | 3,220 | 3,160 | 3,215 | -40 | -1.2% | 736,600 |
| 2019/03/27 | 3,240 | 3,275 | 3,225 | 3,255 | -15 | -0.5% | 623,400 |
| 2019/03/26 | 3,220 | 3,300 | 3,215 | 3,270 | +100 | +3.2% | 956,700 |
| 2019/03/25 | 3,195 | 3,210 | 3,135 | 3,170 | -60 | -1.9% | 778,200 |
| 2019/03/22 | 3,235 | 3,250 | 3,210 | 3,230 | -5 | -0.2% | 484,900 |
| 2019/03/20 | 3,245 | 3,265 | 3,215 | 3,235 | +20 | +0.6% | 752,100 |
| 2019/03/19 | 3,220 | 3,230 | 3,195 | 3,215 | +35 | +1.1% | 539,900 |
| 2019/03/18 | 3,190 | 3,205 | 3,150 | 3,180 | -35 | -1.1% | 702,900 |
| 2019/03/15 | 3,230 | 3,250 | 3,205 | 3,215 | +35 | +1.1% | 748,100 |
| 2019/03/14 | 3,200 | 3,220 | 3,170 | 3,180 | -40 | -1.2% | 818,100 |
| 2019/03/13 | 3,240 | 3,290 | 3,155 | 3,220 | -35 | -1.1% | 934,700 |
| 2019/03/12 | 3,270 | 3,290 | 3,230 | 3,255 | +15 | +0.5% | 693,400 |
| 2019/03/11 | 3,215 | 3,255 | 3,205 | 3,240 | +20 | +0.6% | 470,600 |
| 2019/03/08 | 3,240 | 3,285 | 3,215 | 3,220 | -45 | -1.4% | 733,000 |
| 2019/03/07 | 3,200 | 3,300 | 3,190 | 3,265 | +25 | +0.8% | 525,900 |
| 2019/03/06 | 3,270 | 3,275 | 3,235 | 3,240 | -45 | -1.4% | 349,900 |
| 2019/03/05 | 3,280 | 3,315 | 3,260 | 3,285 | +5 | +0.2% | 548,000 |
| 2019/03/04 | 3,280 | 3,300 | 3,260 | 3,280 | +10 | +0.3% | 473,700 |
| 2019/03/01 | 3,260 | 3,290 | 3,240 | 3,270 | +10 | +0.3% | 537,800 |
| 2019/02/28 | 3,265 | 3,270 | 3,240 | 3,260 | +10 | +0.3% | 612,500 |
| 2019/02/27 | 3,250 | 3,265 | 3,205 | 3,250 | -5 | -0.2% | 547,800 |
| 2019/02/26 | 3,220 | 3,265 | 3,215 | 3,255 | +45 | +1.4% | 708,400 |
| 2019/02/25 | 3,160 | 3,220 | 3,160 | 3,210 | +50 | +1.6% | 773,900 |
| 2019/02/22 | 3,135 | 3,190 | 3,130 | 3,160 | -5 | -0.2% | 469,100 |
| 2019/02/21 | 3,170 | 3,190 | 3,100 | 3,165 | -20 | -0.6% | 548,800 |
| 2019/02/20 | 3,170 | 3,200 | 3,145 | 3,185 | +40 | +1.3% | 769,000 |
| 2019/02/19 | 3,075 | 3,145 | 3,030 | 3,145 | +65 | +2.1% | 729,500 |
| 2019/02/18 | 3,085 | 3,105 | 3,055 | 3,080 | +25 | +0.8% | 560,100 |
| 2019/02/15 | 3,020 | 3,065 | 2,998 | 3,055 | +50 | +1.7% | 784,300 |
| 2019/02/14 | 2,957 | 3,005 | 2,935 | 3,005 | +28 | +0.9% | 770,400 |
| 2019/02/13 | 3,010 | 3,015 | 2,973 | 2,977 | -33 | -1.1% | 524,000 |
| 2019/02/12 | 2,980 | 3,020 | 2,948 | 3,010 | +52 | +1.8% | 497,400 |
1451～
1500
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 | 148,900円 | +12.2% | -3.1% | 3.49% | 16.63倍 | 1.66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 | 297,100円 | +88.0% | +562.8% | 1.35% | 2.98倍 | 1.97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 | 387,300円 | +10.3% | -3.1% | 1.55% | 13.21倍 | 0.91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 | 183,800円 | +0.1% | -67.9% | 2.50% | 16.82倍 | 1.06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 | 126,000円 | +13.9% | +12.6% | 1.35% | 9.19倍 | 1.29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
