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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,999.5 | 2,000 | 1,979 | 1,991 | -23 | -1.1% | 1,110,500 |
2023/09/25 | 2,010 | 2,024 | 2,000 | 2,014 | +12.5 | +0.6% | 587,400 |
2023/09/22 | 1,979 | 2,013.5 | 1,975 | 2,001.5 | +6 | +0.3% | 890,700 |
2023/09/21 | 2,039 | 2,042 | 1,989 | 1,995.5 | -48 | -2.3% | 1,292,700 |
2023/09/20 | 2,064.5 | 2,073 | 2,040 | 2,043.5 | -1.5 | -0.1% | 1,363,900 |
2023/09/19 | 2,081.5 | 2,091.5 | 2,025.5 | 2,045 | -47 | -2.2% | 1,700,100 |
2023/09/15 | 2,072.5 | 2,103 | 2,059.5 | 2,092 | +21 | +1% | 1,748,100 |
2023/09/14 | 2,060 | 2,072.5 | 2,053.5 | 2,071 | +20 | +1% | 704,000 |
2023/09/13 | 2,050.5 | 2,061.5 | 2,042 | 2,051 | +2 | +0.1% | 801,100 |
2023/09/12 | 2,034 | 2,055.5 | 2,025 | 2,049 | +16 | +0.8% | 903,500 |
2023/09/11 | 2,082.5 | 2,089.5 | 2,027 | 2,033 | -47.5 | -2.3% | 960,000 |
2023/09/08 | 2,086 | 2,105.5 | 2,062.5 | 2,080.5 | -9 | -0.4% | 1,297,400 |
2023/09/07 | 2,124 | 2,128.5 | 2,073.5 | 2,089.5 | -40 | -1.9% | 1,453,700 |
2023/09/06 | 2,170 | 2,176 | 2,123.5 | 2,129.5 | -26.5 | -1.2% | 1,025,800 |
2023/09/05 | 2,169 | 2,174 | 2,133 | 2,156 | -9.5 | -0.4% | 804,600 |
2023/09/04 | 2,134 | 2,166.5 | 2,120 | 2,165.5 | +31.5 | +1.5% | 887,500 |
2023/09/01 | 2,109 | 2,154.5 | 2,100.5 | 2,134 | +30 | +1.4% | 991,800 |
2023/08/31 | 2,117.5 | 2,131.5 | 2,098 | 2,104 | -0.5 | ±0% | 2,197,200 |
2023/08/30 | 2,096 | 2,124.5 | 2,092.5 | 2,104.5 | +18.5 | +0.9% | 775,900 |
2023/08/29 | 2,094.5 | 2,106 | 2,086 | 2,086 | -9.5 | -0.5% | 663,200 |
2023/08/28 | 2,080 | 2,106.5 | 2,078 | 2,095.5 | +33.5 | +1.6% | 634,100 |
2023/08/25 | 2,053 | 2,085.5 | 2,048 | 2,062 | -8.5 | -0.4% | 822,200 |
2023/08/24 | 2,074 | 2,078 | 2,063.5 | 2,070.5 | -4.5 | -0.2% | 618,000 |
2023/08/23 | 2,054 | 2,080 | 2,048 | 2,075 | +17 | +0.8% | 741,000 |
2023/08/22 | 2,050.5 | 2,061 | 2,025.5 | 2,058 | +9 | +0.4% | 647,200 |
2023/08/21 | 2,070 | 2,072 | 2,046 | 2,049 | +0.5 | ±0% | 869,600 |
2023/08/18 | 2,050 | 2,058.5 | 2,021.5 | 2,048.5 | -15.5 | -0.8% | 1,070,500 |
2023/08/17 | 2,064 | 2,068.5 | 2,030.5 | 2,064 | -4.5 | -0.2% | 1,039,300 |
2023/08/16 | 2,097.5 | 2,097.5 | 2,067.5 | 2,068.5 | -46.5 | -2.2% | 730,200 |
2023/08/15 | 2,118.5 | 2,122.5 | 2,101 | 2,115 | -11 | -0.5% | 1,044,000 |
2023/08/14 | 2,150 | 2,177 | 2,120 | 2,126 | -8.5 | -0.4% | 1,085,700 |
2023/08/10 | 2,111.5 | 2,153 | 2,095 | 2,134.5 | +40 | +1.9% | 1,430,800 |
2023/08/09 | 2,029.5 | 2,102 | 2,025 | 2,094.5 | +73 | +3.6% | 1,452,500 |
2023/08/08 | 2,022 | 2,029.5 | 2,006 | 2,021.5 | -5 | -0.2% | 1,033,300 |
2023/08/07 | 1,983.5 | 2,026.5 | 1,981 | 2,026.5 | +39 | +2% | 973,700 |
2023/08/04 | 1,980 | 1,998.5 | 1,973 | 1,987.5 | -6.5 | -0.3% | 1,311,000 |
2023/08/03 | 2,072 | 2,072 | 1,991.5 | 1,994 | -85.5 | -4.1% | 1,623,100 |
2023/08/02 | 2,061 | 2,089 | 2,051 | 2,079.5 | +3 | +0.1% | 1,545,200 |
2023/08/01 | 2,102.5 | 2,108 | 2,072.5 | 2,076.5 | +2 | +0.1% | 1,407,300 |
2023/07/31 | 2,170 | 2,174.5 | 2,060.5 | 2,074.5 | -117.5 | -5.4% | 2,968,100 |
2023/07/28 | 2,155 | 2,193 | 2,136 | 2,192 | +12 | +0.6% | 1,252,000 |
2023/07/27 | 2,188.5 | 2,194 | 2,160.5 | 2,180 | -5.5 | -0.3% | 991,000 |
2023/07/26 | 2,163 | 2,196 | 2,153 | 2,185.5 | +22.5 | +1% | 1,283,500 |
2023/07/25 | 2,166 | 2,183 | 2,155 | 2,163 | -6.5 | -0.3% | 1,202,900 |
2023/07/24 | 2,156.5 | 2,183 | 2,150 | 2,169.5 | +21 | +1% | 980,000 |
2023/07/21 | 2,141 | 2,150 | 2,121.5 | 2,148.5 | +10 | +0.5% | 1,020,600 |
2023/07/20 | 2,162 | 2,171 | 2,136 | 2,138.5 | -10.5 | -0.5% | 1,180,900 |
2023/07/19 | 2,143 | 2,149 | 2,127.5 | 2,149 | +0.5 | ±0% | 1,033,600 |
2023/07/18 | 2,115 | 2,166 | 2,115 | 2,148.5 | +38 | +1.8% | 1,056,000 |
2023/07/14 | 2,148 | 2,157 | 2,110.5 | 2,110.5 | -13 | -0.6% | 1,061,200 |
151~
200
件表示中 / 1562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 | 162,300円 | +4.8% | +6.8% | 3.20% | 15.74倍 | 1.76倍 |
|
中核の佐川急便は宅配便2位。国内シェア約3割。チャーター輸送や国際物流、3PLなど展開 |
東 急 | 185,200円 | +11.8% | +98.0% | 0.94% | 18.49倍 | 1.47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 | 406,300円 | +2.8% | +17.6% | 1.35% | 15.27倍 | 1.02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 | 587,100円 | +13.9% | +12.6% | 0.61% | 20.31倍 | 2.11倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
近鉄GHD | 390,600円 | +4.3% | -0.8% | 1.28% | 17.69倍 | 1.56倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム