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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,468 | 1,500 | 1,456 | 1,492.5 | +7.5 | +0.5% | 1,973,800 |
| 2024/06/07 | 1,525 | 1,526.5 | 1,479 | 1,485 | -44.5 | -2.9% | 2,207,300 |
| 2024/06/06 | 1,525.5 | 1,548 | 1,523 | 1,529.5 | -1 | -0.1% | 1,355,700 |
| 2024/06/05 | 1,527 | 1,545.5 | 1,523.5 | 1,530.5 | -23 | -1.5% | 1,506,500 |
| 2024/06/04 | 1,566 | 1,568 | 1,531.5 | 1,553.5 | -3.5 | -0.2% | 1,346,500 |
| 2024/06/03 | 1,560.5 | 1,586 | 1,541.5 | 1,557 | -31 | -2% | 2,000,900 |
| 2024/05/31 | 1,580 | 1,611 | 1,569.5 | 1,588 | +25.5 | +1.6% | 6,163,000 |
| 2024/05/30 | 1,550.5 | 1,578.5 | 1,550 | 1,562.5 | +3.5 | +0.2% | 1,693,800 |
| 2024/05/29 | 1,526 | 1,569.5 | 1,526 | 1,559 | +29.5 | +1.9% | 1,474,300 |
| 2024/05/28 | 1,540 | 1,555 | 1,528 | 1,529.5 | -19 | -1.2% | 1,255,400 |
| 2024/05/27 | 1,580 | 1,591.5 | 1,526.5 | 1,548.5 | -51.5 | -3.2% | 1,944,400 |
| 2024/05/24 | 1,582 | 1,612.5 | 1,582 | 1,600 | +3 | +0.2% | 646,300 |
| 2024/05/23 | 1,600 | 1,603.5 | 1,585.5 | 1,597 | +7 | +0.4% | 812,600 |
| 2024/05/22 | 1,599 | 1,618 | 1,590 | 1,590 | -10 | -0.6% | 1,202,400 |
| 2024/05/21 | 1,592 | 1,616.5 | 1,580 | 1,600 | ±0 | ±0% | 1,526,200 |
| 2024/05/20 | 1,608 | 1,613.5 | 1,590 | 1,600 | -24.5 | -1.5% | 2,191,000 |
| 2024/05/17 | 1,582 | 1,633 | 1,578.5 | 1,624.5 | +50.5 | +3.2% | 2,158,900 |
| 2024/05/16 | 1,596 | 1,597.5 | 1,568 | 1,574 | -10.5 | -0.7% | 1,553,000 |
| 2024/05/15 | 1,606.5 | 1,613.5 | 1,581 | 1,584.5 | -47 | -2.9% | 2,038,700 |
| 2024/05/14 | 1,630 | 1,639.5 | 1,612.5 | 1,631.5 | -1 | -0.1% | 1,165,400 |
| 2024/05/13 | 1,605 | 1,636 | 1,602 | 1,632.5 | +33 | +2.1% | 1,354,000 |
| 2024/05/10 | 1,602.5 | 1,607 | 1,584 | 1,599.5 | -2 | -0.1% | 1,755,900 |
| 2024/05/09 | 1,628.5 | 1,628.5 | 1,592 | 1,601.5 | -35.5 | -2.2% | 2,178,500 |
| 2024/05/08 | 1,616.5 | 1,641.5 | 1,612 | 1,637 | +21 | +1.3% | 1,482,800 |
| 2024/05/07 | 1,642 | 1,645 | 1,608 | 1,616 | -10 | -0.6% | 2,104,800 |
| 2024/05/02 | 1,681 | 1,689 | 1,626 | 1,626 | -59.5 | -3.5% | 2,422,100 |
| 2024/05/01 | 1,735 | 1,773.5 | 1,663.5 | 1,685.5 | -159 | -8.6% | 3,522,000 |
| 2024/04/30 | 1,835 | 1,845.5 | 1,805 | 1,844.5 | +23.5 | +1.3% | 1,416,500 |
| 2024/04/26 | 1,813 | 1,823.5 | 1,799 | 1,821 | +6 | +0.3% | 690,600 |
| 2024/04/25 | 1,821 | 1,834.5 | 1,812.5 | 1,815 | -6 | -0.3% | 711,700 |
| 2024/04/24 | 1,814.5 | 1,821 | 1,800 | 1,821 | ±0 | ±0% | 723,900 |
| 2024/04/23 | 1,814 | 1,833 | 1,806.5 | 1,821 | -6.5 | -0.4% | 797,300 |
| 2024/04/22 | 1,807 | 1,833.5 | 1,803 | 1,827.5 | +47 | +2.6% | 880,600 |
| 2024/04/19 | 1,816.5 | 1,829.5 | 1,775 | 1,780.5 | -29.5 | -1.6% | 1,276,700 |
| 2024/04/18 | 1,808.5 | 1,818.5 | 1,798 | 1,810 | +14.5 | +0.8% | 915,500 |
| 2024/04/17 | 1,835.5 | 1,836.5 | 1,794.5 | 1,795.5 | -44.5 | -2.4% | 838,300 |
| 2024/04/16 | 1,842.5 | 1,854 | 1,816 | 1,840 | -0.5 | ±0% | 778,600 |
| 2024/04/15 | 1,850 | 1,852.5 | 1,831.5 | 1,840.5 | -16.5 | -0.9% | 554,800 |
| 2024/04/12 | 1,861 | 1,869 | 1,851 | 1,857 | +2 | +0.1% | 574,000 |
| 2024/04/11 | 1,860 | 1,860 | 1,836.5 | 1,855 | -23.5 | -1.3% | 676,500 |
| 2024/04/10 | 1,910.5 | 1,910.5 | 1,874 | 1,878.5 | -18.5 | -1% | 629,100 |
| 2024/04/09 | 1,897.5 | 1,908 | 1,886.5 | 1,897 | -9 | -0.5% | 563,400 |
| 2024/04/08 | 1,894.5 | 1,908 | 1,882 | 1,906 | +17 | +0.9% | 607,900 |
| 2024/04/05 | 1,881 | 1,893.5 | 1,867.5 | 1,889 | +2.5 | +0.1% | 553,500 |
| 2024/04/04 | 1,920 | 1,926.5 | 1,884.5 | 1,886.5 | -11.5 | -0.6% | 733,800 |
| 2024/04/03 | 1,885.5 | 1,899 | 1,863.5 | 1,898 | +0.5 | ±0% | 1,115,000 |
| 2024/04/02 | 1,897 | 1,901 | 1,868.5 | 1,897.5 | ±0 | ±0% | 1,258,800 |
| 2024/04/01 | 1,909 | 1,920 | 1,895 | 1,897.5 | -5.5 | -0.3% | 872,000 |
| 2024/03/29 | 1,900 | 1,921 | 1,894 | 1,903 | -11.5 | -0.6% | 776,700 |
| 2024/03/28 | 1,945 | 1,963 | 1,908 | 1,914.5 | -57 | -2.9% | 1,255,600 |
201～
250
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 | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10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 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95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 | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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
