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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 1,545 | 1,546 | 1,514 | 1,515 | -20 | -1.3% | 522,400 |
| 2024/12/19 | 1,520 | 1,543 | 1,517 | 1,535 | +18 | +1.2% | 397,600 |
| 2024/12/18 | 1,531 | 1,539 | 1,517 | 1,517 | -16 | -1% | 352,800 |
| 2024/12/17 | 1,531 | 1,553 | 1,531 | 1,533 | +10 | +0.7% | 491,500 |
| 2024/12/16 | 1,520 | 1,551 | 1,516 | 1,523 | +5 | +0.3% | 610,500 |
| 2024/12/13 | 1,489 | 1,520 | 1,481 | 1,518 | +24 | +1.6% | 500,400 |
| 2024/12/12 | 1,499 | 1,505 | 1,491 | 1,494 | +4 | +0.3% | 469,400 |
| 2024/12/11 | 1,485 | 1,496 | 1,480 | 1,490 | +4 | +0.3% | 443,800 |
| 2024/12/10 | 1,480 | 1,495 | 1,455 | 1,486 | +6 | +0.4% | 613,300 |
| 2024/12/09 | 1,488 | 1,501 | 1,480 | 1,480 | ±0 | ±0% | 648,900 |
| 2024/12/06 | 1,484 | 1,491 | 1,469 | 1,480 | -7 | -0.5% | 762,900 |
| 2024/12/05 | 1,498 | 1,499 | 1,479 | 1,487 | -13 | -0.9% | 477,100 |
| 2024/12/04 | 1,524 | 1,529 | 1,500 | 1,500 | -11 | -0.7% | 427,400 |
| 2024/12/03 | 1,506 | 1,517 | 1,494 | 1,511 | +8 | +0.5% | 434,000 |
| 2024/12/02 | 1,505 | 1,508 | 1,483 | 1,503 | -2 | -0.1% | 351,000 |
| 2024/11/29 | 1,529 | 1,529 | 1,505 | 1,505 | -23 | -1.5% | 379,800 |
| 2024/11/28 | 1,510 | 1,530 | 1,506 | 1,528 | +24 | +1.6% | 328,600 |
| 2024/11/27 | 1,533 | 1,533 | 1,498 | 1,504 | -16 | -1.1% | 343,600 |
| 2024/11/26 | 1,520 | 1,537 | 1,509 | 1,520 | -7 | -0.5% | 422,800 |
| 2024/11/25 | 1,536 | 1,544 | 1,522 | 1,527 | +8 | +0.5% | 703,200 |
| 2024/11/22 | 1,495 | 1,525 | 1,487 | 1,519 | +24 | +1.6% | 556,700 |
| 2024/11/21 | 1,496 | 1,502 | 1,485 | 1,495 | ±0 | ±0% | 409,800 |
| 2024/11/20 | 1,493 | 1,500 | 1,483 | 1,495 | -9 | -0.6% | 386,800 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,504 | +13 | +0.9% | 353,600 |
| 2024/11/18 | 1,496 | 1,507 | 1,491 | 1,491 | +3 | +0.2% | 811,800 |
| 2024/11/15 | 1,510 | 1,513 | 1,480 | 1,488 | -24 | -1.6% | 679,600 |
| 2024/11/14 | 1,524 | 1,528 | 1,484 | 1,512 | -1 | -0.1% | 807,600 |
| 2024/11/13 | 1,516 | 1,531 | 1,501 | 1,513 | -4 | -0.3% | 884,800 |
| 2024/11/12 | 1,465 | 1,520 | 1,405 | 1,517 | +56 | +3.8% | 1,145,800 |
| 2024/11/11 | 1,450 | 1,468 | 1,446 | 1,461 | +4 | +0.3% | 769,700 |
| 2024/11/08 | 1,448 | 1,457 | 1,436 | 1,457 | +27 | +1.9% | 776,400 |
| 2024/11/07 | 1,421 | 1,435 | 1,412 | 1,430 | +19 | +1.3% | 739,100 |
| 2024/11/06 | 1,400 | 1,416 | 1,391 | 1,411 | +12 | +0.9% | 1,048,300 |
| 2024/11/05 | 1,403 | 1,407 | 1,384 | 1,399 | -1 | -0.1% | 885,200 |
| 2024/11/01 | 1,423 | 1,427 | 1,400 | 1,400 | -37 | -2.6% | 879,500 |
| 2024/10/31 | 1,435 | 1,440 | 1,421 | 1,437 | +19 | +1.3% | 1,303,400 |
| 2024/10/30 | 1,414 | 1,429 | 1,403 | 1,418 | +15 | +1.1% | 2,095,200 |
| 2024/10/29 | 1,395 | 1,403 | 1,387 | 1,403 | +16 | +1.2% | 885,200 |
| 2024/10/28 | 1,375 | 1,389 | 1,374 | 1,387 | +18 | +1.3% | 865,400 |
| 2024/10/25 | 1,383 | 1,384 | 1,357 | 1,369 | -6 | -0.4% | 938,900 |
| 2024/10/24 | 1,350 | 1,378 | 1,348 | 1,375 | +26 | +1.9% | 1,301,300 |
| 2024/10/23 | 1,365 | 1,367 | 1,345 | 1,349 | +2 | +0.1% | 733,600 |
| 2024/10/22 | 1,362 | 1,368 | 1,344 | 1,347 | -9 | -0.7% | 679,800 |
| 2024/10/21 | 1,366 | 1,367 | 1,356 | 1,356 | -3 | -0.2% | 546,900 |
| 2024/10/18 | 1,360 | 1,366 | 1,356 | 1,359 | +4 | +0.3% | 629,600 |
| 2024/10/17 | 1,350 | 1,361 | 1,350 | 1,355 | +8 | +0.6% | 788,400 |
| 2024/10/16 | 1,351 | 1,361 | 1,347 | 1,347 | -3 | -0.2% | 872,200 |
| 2024/10/15 | 1,338 | 1,352 | 1,331 | 1,350 | +18 | +1.4% | 951,600 |
| 2024/10/11 | 1,330 | 1,345 | 1,326 | 1,332 | -3 | -0.2% | 847,600 |
| 2024/10/10 | 1,350 | 1,360 | 1,335 | 1,335 | -3 | -0.2% | 945,300 |
151～
200
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
