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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 3,075 | 3,120 | 3,030 | 3,035 | -65 | -2.1% | 882,600 |
| 2019/05/20 | 3,110 | 3,120 | 3,070 | 3,100 | +60 | +2% | 797,900 |
| 2019/05/17 | 3,040 | 3,065 | 3,030 | 3,040 | +53 | +1.8% | 656,000 |
| 2019/05/16 | 2,970 | 2,991 | 2,918 | 2,987 | +12 | +0.4% | 725,100 |
| 2019/05/15 | 2,910 | 2,976 | 2,907 | 2,975 | +59 | +2% | 889,900 |
| 2019/05/14 | 2,831 | 2,927 | 2,823 | 2,916 | +59 | +2.1% | 1,206,400 |
| 2019/05/13 | 2,842 | 2,865 | 2,826 | 2,857 | +4 | +0.1% | 460,200 |
| 2019/05/10 | 2,852 | 2,907 | 2,846 | 2,853 | -16 | -0.6% | 998,500 |
| 2019/05/09 | 2,944 | 2,947 | 2,866 | 2,869 | -42 | -1.4% | 1,062,100 |
| 2019/05/08 | 2,980 | 2,980 | 2,893 | 2,911 | -39 | -1.3% | 722,800 |
| 2019/05/07 | 2,983 | 3,005 | 2,938 | 2,950 | -25 | -0.8% | 1,241,200 |
| 2019/04/26 | 3,105 | 3,120 | 2,935 | 2,975 | -120 | -3.9% | 1,484,300 |
| 2019/04/25 | 3,060 | 3,105 | 3,060 | 3,095 | +40 | +1.3% | 610,400 |
| 2019/04/24 | 3,045 | 3,070 | 3,030 | 3,055 | +55 | +1.8% | 867,400 |
| 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 |
1551～
1600
件表示中 / 1897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 | 161,000円 | +11.8% | +1.3% | 3.29% | 17.14倍 | 1.68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、クール輸送の名糖運輸など。３ＰＬも |
| 東 急 | 186,400円 | +1.6% | -1.5% | 1.50% | 13.30倍 | 1.29倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 阪急阪神 | 439,000円 | +8.4% | +6.1% | 2.28% | 13.37倍 | 1.01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 |
| 東京メトロ | 176,000円 | +3.1% | +0.5% | 2.39% | 17.56倍 | 1.43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 |
| ＮＸＨＤ | 340,100円 | +0.9% | -1.7% | 2.94% | 24.55倍 | 1.03倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
市場注目の銘柄
チャート関連のコラム
