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 |
|---|---|---|---|---|---|---|---|
| 2019/04/10 | 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 |
| 2019/02/08 | 2,932 | 2,968 | 2,912 | 2,958 | -24 | -0.8% | 405,800 |
| 2019/02/07 | 2,983 | 2,987 | 2,940 | 2,982 | -28 | -0.9% | 454,000 |
| 2019/02/06 | 3,020 | 3,040 | 2,998 | 3,010 | -20 | -0.7% | 365,100 |
| 2019/02/05 | 3,020 | 3,040 | 2,985 | 3,030 | +38 | +1.3% | 489,700 |
| 2019/02/04 | 3,000 | 3,030 | 2,950 | 2,992 | +33 | +1.1% | 1,145,800 |
| 2019/02/01 | 2,917 | 2,982 | 2,901 | 2,959 | +42 | +1.4% | 1,039,700 |
| 2019/01/31 | 2,949 | 2,963 | 2,908 | 2,917 | +18 | +0.6% | 738,200 |
| 2019/01/30 | 2,899 | 2,909 | 2,878 | 2,899 | -8 | -0.3% | 881,200 |
| 2019/01/29 | 2,871 | 2,920 | 2,869 | 2,907 | +33 | +1.1% | 791,200 |
1501～
1550
件表示中 / 1824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 | +10.1% | -1.0% | 3.56% | 15.55倍 | 1.52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 | 171,400円 | +3.1% | +0.5% | 2.45% | 17.11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 | 388,900円 | +7.5% | -0.2% | 2.57% | 12.37倍 | 0.89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 | 143,300円 | +3.9% | -16.1% | 1.26% | 16.26倍 | 1.36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 | 200,400円 | +6.7% | +104.2% | 2.30% | 26.51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
