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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 990 | 996 | 988 | 995 | +8 | +0.8% | 162,100 |
| 2022/11/08 | 998 | 999 | 985 | 987 | -2 | -0.2% | 205,400 |
| 2022/11/07 | 990 | 996 | 985 | 989 | +6 | +0.6% | 178,700 |
| 2022/11/04 | 992 | 993 | 980 | 983 | -11 | -1.1% | 262,800 |
| 2022/11/02 | 992 | 998 | 990 | 994 | -3 | -0.3% | 232,100 |
| 2022/11/01 | 991 | 1,003 | 989 | 997 | +3 | +0.3% | 205,400 |
| 2022/10/31 | 984 | 995 | 984 | 994 | +20 | +2.1% | 286,200 |
| 2022/10/28 | 970 | 985 | 970 | 974 | +1 | +0.1% | 765,700 |
| 2022/10/27 | 983 | 986 | 970 | 973 | -8 | -0.8% | 325,400 |
| 2022/10/26 | 978 | 985 | 976 | 981 | +9 | +0.9% | 197,700 |
| 2022/10/25 | 977 | 982 | 970 | 972 | ±0 | ±0% | 349,500 |
| 2022/10/24 | 991 | 995 | 969 | 972 | -8 | -0.8% | 277,100 |
| 2022/10/21 | 984 | 990 | 977 | 980 | -13 | -1.3% | 658,000 |
| 2022/10/20 | 995 | 1,001 | 991 | 993 | -5 | -0.5% | 201,300 |
| 2022/10/19 | 1,000 | 1,001 | 992 | 998 | -4 | -0.4% | 218,000 |
| 2022/10/18 | 1,010 | 1,012 | 1,000 | 1,002 | +9 | +0.9% | 234,300 |
| 2022/10/17 | 1,018 | 1,020 | 986 | 993 | -24 | -2.4% | 361,500 |
| 2022/10/14 | 1,009 | 1,025 | 1,002 | 1,017 | +14 | +1.4% | 555,100 |
| 2022/10/13 | 999 | 1,005 | 991 | 1,003 | -2 | -0.2% | 333,800 |
| 2022/10/12 | 993 | 1,009 | 990 | 1,005 | +16 | +1.6% | 292,500 |
| 2022/10/11 | 989 | 997 | 985 | 989 | -5 | -0.5% | 312,000 |
| 2022/10/07 | 983 | 997 | 981 | 994 | +1 | +0.1% | 384,400 |
| 2022/10/06 | 990 | 1,000 | 990 | 993 | +5 | +0.5% | 241,300 |
| 2022/10/05 | 1,010 | 1,014 | 988 | 988 | +2 | +0.2% | 579,100 |
| 2022/10/04 | 970 | 989 | 966 | 986 | +25 | +2.6% | 419,500 |
| 2022/10/03 | 959 | 961 | 950 | 961 | +2 | +0.2% | 232,100 |
| 2022/09/30 | 964 | 968 | 953 | 959 | -9 | -0.9% | 333,100 |
| 2022/09/29 | 960 | 969 | 947 | 968 | -18 | -1.8% | 417,400 |
| 2022/09/28 | 969 | 986 | 967 | 986 | +16 | +1.6% | 507,300 |
| 2022/09/27 | 976 | 982 | 969 | 970 | -1 | -0.1% | 296,200 |
| 2022/09/26 | 989 | 990 | 971 | 971 | -25 | -2.5% | 433,800 |
| 2022/09/22 | 1,000 | 1,003 | 994 | 996 | -9 | -0.9% | 419,500 |
| 2022/09/21 | 1,004 | 1,007 | 996 | 1,005 | +10 | +1% | 506,000 |
| 2022/09/20 | 991 | 998 | 991 | 995 | +6 | +0.6% | 334,600 |
| 2022/09/16 | 983 | 991 | 982 | 989 | +6 | +0.6% | 297,500 |
| 2022/09/15 | 985 | 987 | 977 | 983 | -1 | -0.1% | 287,400 |
| 2022/09/14 | 980 | 987 | 978 | 984 | -7 | -0.7% | 330,500 |
| 2022/09/13 | 994 | 1,000 | 990 | 991 | +6 | +0.6% | 229,500 |
| 2022/09/12 | 990 | 990 | 981 | 985 | +1 | +0.1% | 162,900 |
| 2022/09/09 | 972 | 987 | 972 | 984 | +12 | +1.2% | 364,900 |
| 2022/09/08 | 965 | 977 | 965 | 972 | +13 | +1.4% | 303,400 |
| 2022/09/07 | 963 | 965 | 950 | 959 | -7 | -0.7% | 268,500 |
| 2022/09/06 | 975 | 977 | 964 | 966 | -5 | -0.5% | 252,500 |
| 2022/09/05 | 963 | 973 | 956 | 971 | +5 | +0.5% | 357,100 |
| 2022/09/02 | 968 | 968 | 955 | 966 | +13 | +1.4% | 471,000 |
| 2022/09/01 | 952 | 960 | 951 | 953 | -1 | -0.1% | 260,500 |
| 2022/08/31 | 950 | 960 | 950 | 954 | -6 | -0.6% | 273,000 |
| 2022/08/30 | 961 | 968 | 955 | 960 | +8 | +0.8% | 213,300 |
| 2022/08/29 | 950 | 957 | 949 | 952 | -19 | -2% | 322,900 |
| 2022/08/26 | 971 | 975 | 967 | 971 | -1 | -0.1% | 210,400 |
651～
700
件表示中 / 3735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 | 203,300円 | +6.5% | +12.5% | 2.46% | 16.07倍 | 1.60倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 京 王 | 344,600円 | +10.8% | -9.1% | 3.05% | 9.94倍 | 0.98倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| ニッコンＨＤ | 323,500円 | +13.0% | +22.7% | 2.29% | 19.55倍 | 1.62倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 名 鉄 | 162,800円 | +2.8% | -10.8% | 2.46% | 12.28倍 | 0.69倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 京阪ＨＤ | 299,100円 | +3.9% | +0.2% | 2.98% | 10.06倍 | 0.98倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
市場注目の銘柄
チャート関連のコラム
