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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,468 | 1,469 | 1,432 | 1,446 | -28 | -1.9% | 475,400 |
| 2025/03/10 | 1,473 | 1,479 | 1,460 | 1,474 | +14 | +1% | 306,900 |
| 2025/03/07 | 1,486 | 1,495 | 1,459 | 1,460 | -38 | -2.5% | 419,700 |
| 2025/03/06 | 1,493 | 1,500 | 1,487 | 1,498 | +5 | +0.3% | 390,100 |
| 2025/03/05 | 1,508 | 1,515 | 1,482 | 1,493 | +6 | +0.4% | 577,400 |
| 2025/03/04 | 1,480 | 1,495 | 1,469 | 1,487 | +18 | +1.2% | 458,300 |
| 2025/03/03 | 1,458 | 1,472 | 1,440 | 1,469 | +28 | +1.9% | 391,600 |
| 2025/02/28 | 1,443 | 1,444 | 1,420 | 1,441 | +5 | +0.3% | 578,400 |
| 2025/02/27 | 1,434 | 1,444 | 1,421 | 1,436 | +12 | +0.8% | 329,100 |
| 2025/02/26 | 1,433 | 1,445 | 1,408 | 1,424 | -2 | -0.1% | 533,800 |
| 2025/02/25 | 1,419 | 1,428 | 1,408 | 1,426 | +10 | +0.7% | 340,500 |
| 2025/02/21 | 1,413 | 1,416 | 1,398 | 1,416 | +1 | +0.1% | 518,300 |
| 2025/02/20 | 1,423 | 1,427 | 1,405 | 1,415 | -6 | -0.4% | 531,100 |
| 2025/02/19 | 1,425 | 1,429 | 1,413 | 1,421 | -4 | -0.3% | 459,700 |
| 2025/02/18 | 1,400 | 1,432 | 1,397 | 1,425 | +19 | +1.4% | 461,600 |
| 2025/02/17 | 1,448 | 1,448 | 1,399 | 1,406 | -22 | -1.5% | 573,600 |
| 2025/02/14 | 1,450 | 1,464 | 1,403 | 1,428 | -110 | -7.2% | 1,402,800 |
| 2025/02/13 | 1,543 | 1,544 | 1,529 | 1,538 | +2 | +0.1% | 359,000 |
| 2025/02/12 | 1,527 | 1,536 | 1,508 | 1,536 | +24 | +1.6% | 457,300 |
| 2025/02/10 | 1,512 | 1,517 | 1,503 | 1,512 | +8 | +0.5% | 329,100 |
| 2025/02/07 | 1,514 | 1,517 | 1,500 | 1,504 | +6 | +0.4% | 295,000 |
| 2025/02/06 | 1,524 | 1,531 | 1,498 | 1,498 | ±0 | ±0% | 394,200 |
| 2025/02/05 | 1,519 | 1,520 | 1,493 | 1,498 | +7 | +0.5% | 420,500 |
| 2025/02/04 | 1,524 | 1,524 | 1,481 | 1,491 | -13 | -0.9% | 603,600 |
| 2025/02/03 | 1,556 | 1,556 | 1,503 | 1,504 | -54 | -3.5% | 569,700 |
| 2025/01/31 | 1,556 | 1,561 | 1,546 | 1,558 | +2 | +0.1% | 434,900 |
| 2025/01/30 | 1,545 | 1,567 | 1,542 | 1,556 | +10 | +0.6% | 1,988,800 |
| 2025/01/29 | 1,528 | 1,552 | 1,523 | 1,546 | +26 | +1.7% | 450,600 |
| 2025/01/28 | 1,507 | 1,526 | 1,503 | 1,520 | +25 | +1.7% | 484,500 |
| 2025/01/27 | 1,513 | 1,514 | 1,492 | 1,495 | -5 | -0.3% | 342,900 |
| 2025/01/24 | 1,500 | 1,512 | 1,488 | 1,500 | +13 | +0.9% | 460,000 |
| 2025/01/23 | 1,491 | 1,495 | 1,478 | 1,487 | +4 | +0.3% | 446,600 |
| 2025/01/22 | 1,466 | 1,490 | 1,460 | 1,483 | +17 | +1.2% | 498,500 |
| 2025/01/21 | 1,450 | 1,468 | 1,437 | 1,466 | +37 | +2.6% | 705,600 |
| 2025/01/20 | 1,430 | 1,441 | 1,422 | 1,429 | +3 | +0.2% | 379,500 |
| 2025/01/17 | 1,425 | 1,427 | 1,415 | 1,426 | +6 | +0.4% | 454,800 |
| 2025/01/16 | 1,420 | 1,426 | 1,409 | 1,420 | +1 | +0.1% | 464,300 |
| 2025/01/15 | 1,436 | 1,437 | 1,405 | 1,419 | -17 | -1.2% | 494,800 |
| 2025/01/14 | 1,463 | 1,468 | 1,427 | 1,436 | -22 | -1.5% | 502,300 |
| 2025/01/10 | 1,453 | 1,465 | 1,446 | 1,458 | +6 | +0.4% | 309,900 |
| 2025/01/09 | 1,473 | 1,473 | 1,451 | 1,452 | -15 | -1% | 399,300 |
| 2025/01/08 | 1,476 | 1,477 | 1,460 | 1,467 | -9 | -0.6% | 410,300 |
| 2025/01/07 | 1,493 | 1,493 | 1,461 | 1,476 | -22 | -1.5% | 484,000 |
| 2025/01/06 | 1,509 | 1,520 | 1,491 | 1,498 | +8 | +0.5% | 467,300 |
| 2024/12/30 | 1,510 | 1,512 | 1,484 | 1,490 | -16 | -1.1% | 299,600 |
| 2024/12/27 | 1,516 | 1,518 | 1,500 | 1,506 | +2 | +0.1% | 457,600 |
| 2024/12/26 | 1,499 | 1,504 | 1,492 | 1,504 | +18 | +1.2% | 321,000 |
| 2024/12/25 | 1,502 | 1,507 | 1,474 | 1,486 | -24 | -1.6% | 342,200 |
| 2024/12/24 | 1,516 | 1,529 | 1,508 | 1,510 | -2 | -0.1% | 258,500 |
| 2024/12/23 | 1,511 | 1,529 | 1,506 | 1,512 | -3 | -0.2% | 347,700 |
101～
150
件表示中 / 3756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 | 204,400円 | +6.5% | +12.5% | 2.45% | 16.16倍 | 1.61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 | 361,600円 | +10.8% | -9.1% | 2.90% | 10.43倍 | 1.03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 | 338,300円 | +13.0% | +22.7% | 2.19% | 20.45倍 | 1.69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 |
| 京阪ＨＤ | 317,200円 | +3.9% | +0.2% | 2.81% | 10.67倍 | 1.04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 |
| 名 鉄 | 164,900円 | +2.8% | -10.8% | 2.43% | 12.44倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
