センコーグループ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,090 | 1,095 | 1,073 | 1,073 | -6 | -0.6% | 553,000 |
| 2024/02/22 | 1,068 | 1,085 | 1,068 | 1,079 | +12 | +1.1% | 884,000 |
| 2024/02/21 | 1,078 | 1,082 | 1,062 | 1,067 | -11 | -1% | 805,400 |
| 2024/02/20 | 1,065 | 1,091 | 1,060 | 1,078 | -51 | -4.5% | 2,369,400 |
| 2024/02/19 | 1,126 | 1,129 | 1,123 | 1,129 | +9 | +0.8% | 232,400 |
| 2024/02/16 | 1,112 | 1,126 | 1,110 | 1,120 | +15 | +1.4% | 226,400 |
| 2024/02/15 | 1,116 | 1,117 | 1,099 | 1,105 | -10 | -0.9% | 288,000 |
| 2024/02/14 | 1,130 | 1,131 | 1,110 | 1,115 | -16 | -1.4% | 246,700 |
| 2024/02/13 | 1,121 | 1,131 | 1,115 | 1,131 | +17 | +1.5% | 345,000 |
| 2024/02/09 | 1,109 | 1,118 | 1,106 | 1,114 | -6 | -0.5% | 242,100 |
| 2024/02/08 | 1,117 | 1,126 | 1,109 | 1,120 | -8 | -0.7% | 299,100 |
| 2024/02/07 | 1,121 | 1,131 | 1,119 | 1,128 | +2 | +0.2% | 217,700 |
| 2024/02/06 | 1,143 | 1,143 | 1,126 | 1,126 | -17 | -1.5% | 234,400 |
| 2024/02/05 | 1,152 | 1,153 | 1,139 | 1,143 | -3 | -0.3% | 267,100 |
| 2024/02/02 | 1,153 | 1,154 | 1,142 | 1,146 | -13 | -1.1% | 244,400 |
| 2024/02/01 | 1,154 | 1,165 | 1,150 | 1,159 | +2 | +0.2% | 179,600 |
| 2024/01/31 | 1,145 | 1,160 | 1,145 | 1,157 | +10 | +0.9% | 239,600 |
| 2024/01/30 | 1,150 | 1,152 | 1,145 | 1,147 | -5 | -0.4% | 251,300 |
| 2024/01/29 | 1,148 | 1,154 | 1,146 | 1,152 | +11 | +1% | 229,900 |
| 2024/01/26 | 1,145 | 1,148 | 1,141 | 1,141 | -5 | -0.4% | 331,000 |
| 2024/01/25 | 1,150 | 1,153 | 1,144 | 1,146 | -2 | -0.2% | 304,600 |
| 2024/01/24 | 1,157 | 1,160 | 1,146 | 1,148 | -16 | -1.4% | 359,700 |
| 2024/01/23 | 1,172 | 1,178 | 1,161 | 1,164 | -8 | -0.7% | 198,200 |
| 2024/01/22 | 1,144 | 1,176 | 1,144 | 1,172 | +28 | +2.4% | 415,500 |
| 2024/01/19 | 1,144 | 1,147 | 1,138 | 1,144 | +7 | +0.6% | 127,300 |
| 2024/01/18 | 1,135 | 1,146 | 1,133 | 1,137 | -3 | -0.3% | 202,900 |
| 2024/01/17 | 1,151 | 1,157 | 1,139 | 1,140 | -10 | -0.9% | 234,000 |
| 2024/01/16 | 1,170 | 1,175 | 1,150 | 1,150 | -20 | -1.7% | 239,900 |
| 2024/01/15 | 1,150 | 1,174 | 1,149 | 1,170 | +14 | +1.2% | 184,600 |
| 2024/01/12 | 1,168 | 1,169 | 1,152 | 1,156 | -1 | -0.1% | 305,700 |
| 2024/01/11 | 1,164 | 1,173 | 1,155 | 1,157 | +2 | +0.2% | 409,300 |
| 2024/01/10 | 1,154 | 1,161 | 1,146 | 1,155 | +1 | +0.1% | 398,900 |
| 2024/01/09 | 1,176 | 1,185 | 1,150 | 1,154 | -22 | -1.9% | 534,000 |
| 2024/01/05 | 1,170 | 1,182 | 1,168 | 1,176 | +15 | +1.3% | 450,600 |
| 2024/01/04 | 1,147 | 1,161 | 1,133 | 1,161 | +19 | +1.7% | 379,600 |
| 2023/12/29 | 1,145 | 1,147 | 1,138 | 1,142 | +3 | +0.3% | 375,900 |
| 2023/12/28 | 1,133 | 1,142 | 1,130 | 1,139 | +4 | +0.4% | 255,700 |
| 2023/12/27 | 1,126 | 1,139 | 1,125 | 1,135 | +17 | +1.5% | 343,600 |
| 2023/12/26 | 1,125 | 1,127 | 1,118 | 1,118 | -5 | -0.4% | 360,300 |
| 2023/12/25 | 1,120 | 1,128 | 1,119 | 1,123 | +14 | +1.3% | 281,700 |
| 2023/12/22 | 1,105 | 1,115 | 1,101 | 1,109 | +9 | +0.8% | 343,600 |
| 2023/12/21 | 1,092 | 1,105 | 1,088 | 1,100 | +1 | +0.1% | 456,700 |
| 2023/12/20 | 1,090 | 1,103 | 1,090 | 1,099 | +19 | +1.8% | 501,600 |
| 2023/12/19 | 1,069 | 1,080 | 1,064 | 1,080 | +19 | +1.8% | 494,600 |
| 2023/12/18 | 1,043 | 1,063 | 1,038 | 1,061 | +7 | +0.7% | 398,500 |
| 2023/12/15 | 1,059 | 1,059 | 1,046 | 1,054 | +9 | +0.9% | 633,400 |
| 2023/12/14 | 1,060 | 1,060 | 1,042 | 1,045 | -13 | -1.2% | 318,800 |
| 2023/12/13 | 1,065 | 1,065 | 1,057 | 1,058 | +2 | +0.2% | 231,800 |
| 2023/12/12 | 1,054 | 1,056 | 1,051 | 1,056 | +3 | +0.3% | 231,100 |
| 2023/12/11 | 1,054 | 1,058 | 1,045 | 1,053 | ±0 | ±0% | 261,400 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「センコーＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| センコーＧＨＤ | - | +12.0% | +13.6% | - | - | - |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
| 西 鉄 | - | -15.4% | -25.5% | - | - | - |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| 富士急 | - | +5.5% | +5.8% | - | - | - |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| アルプス物 | - | - | - | - | - | - |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| ＡＺ－ＣＯＭ丸 | - | +12.5% | +25.5% | - | - | - |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
市場注目の銘柄
チャート関連のコラム
