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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/03/27 | 1,972 | 1,982.5 | 1,957.5 | 1,971.5 | +9.5 | +0.5% | 1,198,200 |
| 2024/03/26 | 1,955 | 1,978 | 1,953 | 1,962 | -33 | -1.7% | 973,300 |
| 2024/03/25 | 1,988.5 | 1,999.5 | 1,960.5 | 1,995 | +7.5 | +0.4% | 893,200 |
| 2024/03/22 | 1,988 | 2,004.5 | 1,975 | 1,987.5 | +21.5 | +1.1% | 983,800 |
| 2024/03/21 | 1,953.5 | 1,979 | 1,944 | 1,966 | +12.5 | +0.6% | 1,021,500 |
| 2024/03/19 | 1,949 | 1,963 | 1,929.5 | 1,953.5 | +26.5 | +1.4% | 1,169,400 |
| 2024/03/18 | 1,935 | 1,949 | 1,922 | 1,927 | +5 | +0.3% | 797,900 |
| 2024/03/15 | 1,921.5 | 1,937.5 | 1,909 | 1,922 | +4.5 | +0.2% | 974,100 |
| 2024/03/14 | 1,900 | 1,925 | 1,888 | 1,917.5 | +17.5 | +0.9% | 756,600 |
| 2024/03/13 | 1,903 | 1,920.5 | 1,888.5 | 1,900 | -19 | -1% | 809,600 |
| 2024/03/12 | 1,927 | 1,935 | 1,886.5 | 1,919 | -3.5 | -0.2% | 1,144,100 |
| 2024/03/11 | 1,917 | 1,927 | 1,900 | 1,922.5 | +10.5 | +0.5% | 965,100 |
| 2024/03/08 | 1,906.5 | 1,922 | 1,885 | 1,912 | -8.5 | -0.4% | 1,296,000 |
| 2024/03/07 | 1,935 | 1,941.5 | 1,904.5 | 1,920.5 | -7 | -0.4% | 1,005,900 |
| 2024/03/06 | 1,871 | 1,929.5 | 1,871 | 1,927.5 | +66.5 | +3.6% | 1,629,100 |
| 2024/03/05 | 1,873 | 1,887.5 | 1,850 | 1,861 | -10.5 | -0.6% | 573,400 |
| 2024/03/04 | 1,873 | 1,879.5 | 1,852 | 1,871.5 | -13.5 | -0.7% | 897,800 |
| 2024/03/01 | 1,888 | 1,895 | 1,869.5 | 1,885 | +7 | +0.4% | 615,500 |
| 2024/02/29 | 1,854.5 | 1,885 | 1,841.5 | 1,878 | +27.5 | +1.5% | 2,995,300 |
| 2024/02/28 | 1,851 | 1,863 | 1,840.5 | 1,850.5 | ±0 | ±0% | 572,900 |
| 2024/02/27 | 1,876.5 | 1,885 | 1,842 | 1,850.5 | -40.5 | -2.1% | 1,397,200 |
| 2024/02/26 | 1,897 | 1,922.5 | 1,888 | 1,891 | -26 | -1.4% | 1,002,000 |
| 2024/02/22 | 1,920 | 1,927.5 | 1,904.5 | 1,917 | -7.5 | -0.4% | 769,400 |
| 2024/02/21 | 1,911 | 1,927 | 1,902 | 1,924.5 | -0.5 | ±0% | 856,200 |
| 2024/02/20 | 1,913 | 1,932 | 1,888.5 | 1,925 | +18 | +0.9% | 997,800 |
| 2024/02/19 | 1,915 | 1,931 | 1,887 | 1,907 | +8 | +0.4% | 1,057,500 |
| 2024/02/16 | 1,880.5 | 1,917.5 | 1,866 | 1,899 | +32.5 | +1.7% | 1,082,500 |
| 2024/02/15 | 1,869.5 | 1,872 | 1,837.5 | 1,866.5 | +2 | +0.1% | 977,800 |
| 2024/02/14 | 1,900 | 1,905.5 | 1,855.5 | 1,864.5 | -38.5 | -2% | 1,064,000 |
| 2024/02/13 | 1,900 | 1,914.5 | 1,876 | 1,903 | +1 | +0.1% | 1,202,700 |
| 2024/02/09 | 1,880 | 1,908 | 1,875 | 1,902 | +10.5 | +0.6% | 786,600 |
| 2024/02/08 | 1,870.5 | 1,910 | 1,859 | 1,891.5 | +11 | +0.6% | 968,000 |
| 2024/02/07 | 1,880 | 1,894.5 | 1,868.5 | 1,880.5 | +7.5 | +0.4% | 814,900 |
| 2024/02/06 | 1,908.5 | 1,912 | 1,873 | 1,873 | -44 | -2.3% | 1,476,300 |
| 2024/02/05 | 1,931.5 | 1,945.5 | 1,912 | 1,917 | -10.5 | -0.5% | 840,200 |
| 2024/02/02 | 1,905 | 1,938.5 | 1,904.5 | 1,927.5 | +23 | +1.2% | 907,400 |
| 2024/02/01 | 1,908 | 1,916.5 | 1,893.5 | 1,904.5 | -10 | -0.5% | 709,800 |
| 2024/01/31 | 1,897 | 1,914.5 | 1,874.5 | 1,914.5 | +6.5 | +0.3% | 1,802,900 |
| 2024/01/30 | 1,947.5 | 1,962 | 1,907 | 1,908 | -31.5 | -1.6% | 2,253,400 |
| 2024/01/29 | 1,930 | 1,982.5 | 1,914 | 1,939.5 | -67.5 | -3.4% | 2,688,600 |
| 2024/01/26 | 1,990 | 2,023.5 | 1,973 | 2,007 | +21.5 | +1.1% | 1,861,600 |
| 2024/01/25 | 1,975 | 1,985.5 | 1,959 | 1,985.5 | +5.5 | +0.3% | 1,194,200 |
| 2024/01/24 | 1,975 | 1,982.5 | 1,952.5 | 1,980 | -11 | -0.6% | 1,537,400 |
| 2024/01/23 | 2,001 | 2,012 | 1,980.5 | 1,991 | -35 | -1.7% | 1,509,500 |
| 2024/01/22 | 2,002.5 | 2,031.5 | 1,993 | 2,026 | +28 | +1.4% | 1,153,400 |
| 2024/01/19 | 2,019.5 | 2,020 | 1,985 | 1,998 | +11.5 | +0.6% | 1,176,300 |
| 2024/01/18 | 2,020 | 2,024 | 1,972 | 1,986.5 | -39 | -1.9% | 1,129,700 |
| 2024/01/17 | 2,042 | 2,064.5 | 2,025 | 2,025.5 | -22.5 | -1.1% | 1,041,500 |
251～
300
件表示中 / 1785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 | 147,000円 | +12.2% | -3.1% | 3.54% | 16.42倍 | 1.64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 |
| 阪急阪神 | 396,100円 | +10.3% | -3.1% | 1.51% | 13.50倍 | 0.93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 |
| 西武ＨＤ | 308,000円 | +88.0% | +562.8% | 1.30% | 3.09倍 | 2.03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 |
| 京 成 | 132,700円 | +13.9% | +12.6% | 1.28% | 9.68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 | 185,700円 | +0.1% | -67.9% | 2.48% | 17.00倍 | 1.07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
