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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,110 | 1,110 | 1,102 | 1,104 | -8 | -0.7% | 243,500 |
| 2024/07/04 | 1,120 | 1,122 | 1,109 | 1,112 | -12 | -1.1% | 318,100 |
| 2024/07/03 | 1,119 | 1,126 | 1,112 | 1,124 | +4 | +0.4% | 343,300 |
| 2024/07/02 | 1,123 | 1,131 | 1,116 | 1,120 | -7 | -0.6% | 559,400 |
| 2024/07/01 | 1,130 | 1,133 | 1,124 | 1,127 | ±0 | ±0% | 219,200 |
| 2024/06/28 | 1,130 | 1,131 | 1,124 | 1,127 | +2 | +0.2% | 216,700 |
| 2024/06/27 | 1,127 | 1,130 | 1,123 | 1,125 | -2 | -0.2% | 190,700 |
| 2024/06/26 | 1,133 | 1,134 | 1,122 | 1,127 | -10 | -0.9% | 339,800 |
| 2024/06/25 | 1,135 | 1,141 | 1,129 | 1,137 | +5 | +0.4% | 380,300 |
| 2024/06/24 | 1,140 | 1,143 | 1,128 | 1,132 | -5 | -0.4% | 293,100 |
| 2024/06/21 | 1,140 | 1,153 | 1,137 | 1,137 | ±0 | ±0% | 831,200 |
| 2024/06/20 | 1,124 | 1,141 | 1,122 | 1,137 | +17 | +1.5% | 295,600 |
| 2024/06/19 | 1,114 | 1,120 | 1,113 | 1,120 | +10 | +0.9% | 197,900 |
| 2024/06/18 | 1,111 | 1,115 | 1,107 | 1,110 | +2 | +0.2% | 179,100 |
| 2024/06/17 | 1,110 | 1,112 | 1,097 | 1,108 | -1 | -0.1% | 258,300 |
| 2024/06/14 | 1,103 | 1,109 | 1,098 | 1,109 | -2 | -0.2% | 600,000 |
| 2024/06/13 | 1,125 | 1,130 | 1,105 | 1,111 | -17 | -1.5% | 538,800 |
| 2024/06/12 | 1,135 | 1,142 | 1,126 | 1,128 | -1 | -0.1% | 421,600 |
| 2024/06/11 | 1,134 | 1,135 | 1,124 | 1,129 | -3 | -0.3% | 268,600 |
| 2024/06/10 | 1,129 | 1,139 | 1,121 | 1,132 | +15 | +1.3% | 333,400 |
| 2024/06/07 | 1,121 | 1,124 | 1,113 | 1,117 | -2 | -0.2% | 312,200 |
| 2024/06/06 | 1,128 | 1,129 | 1,113 | 1,119 | -2 | -0.2% | 356,000 |
| 2024/06/05 | 1,130 | 1,131 | 1,117 | 1,121 | -14 | -1.2% | 446,100 |
| 2024/06/04 | 1,133 | 1,139 | 1,120 | 1,135 | +9 | +0.8% | 507,200 |
| 2024/06/03 | 1,136 | 1,139 | 1,123 | 1,126 | -8 | -0.7% | 394,800 |
| 2024/05/31 | 1,129 | 1,136 | 1,124 | 1,134 | +10 | +0.9% | 690,500 |
| 2024/05/30 | 1,126 | 1,131 | 1,120 | 1,124 | -8 | -0.7% | 364,000 |
| 2024/05/29 | 1,132 | 1,137 | 1,129 | 1,132 | -7 | -0.6% | 232,800 |
| 2024/05/28 | 1,150 | 1,150 | 1,137 | 1,139 | -13 | -1.1% | 226,100 |
| 2024/05/27 | 1,145 | 1,152 | 1,141 | 1,152 | +15 | +1.3% | 188,200 |
| 2024/05/24 | 1,125 | 1,142 | 1,125 | 1,137 | +2 | +0.2% | 294,200 |
| 2024/05/23 | 1,137 | 1,143 | 1,125 | 1,135 | -6 | -0.5% | 366,000 |
| 2024/05/22 | 1,150 | 1,152 | 1,140 | 1,141 | -12 | -1% | 233,500 |
| 2024/05/21 | 1,154 | 1,163 | 1,150 | 1,153 | -1 | -0.1% | 219,700 |
| 2024/05/20 | 1,152 | 1,164 | 1,152 | 1,154 | +2 | +0.2% | 267,600 |
| 2024/05/17 | 1,156 | 1,161 | 1,145 | 1,152 | ±0 | ±0% | 258,400 |
| 2024/05/16 | 1,160 | 1,160 | 1,141 | 1,152 | -3 | -0.3% | 331,800 |
| 2024/05/15 | 1,160 | 1,167 | 1,150 | 1,155 | -6 | -0.5% | 291,400 |
| 2024/05/14 | 1,185 | 1,208 | 1,156 | 1,161 | -13 | -1.1% | 628,200 |
| 2024/05/13 | 1,158 | 1,183 | 1,151 | 1,174 | +25 | +2.2% | 1,131,400 |
| 2024/05/10 | 1,155 | 1,162 | 1,146 | 1,149 | +3 | +0.3% | 465,700 |
| 2024/05/09 | 1,130 | 1,150 | 1,130 | 1,146 | +17 | +1.5% | 284,100 |
| 2024/05/08 | 1,134 | 1,136 | 1,128 | 1,129 | -10 | -0.9% | 253,500 |
| 2024/05/07 | 1,137 | 1,141 | 1,132 | 1,139 | +2 | +0.2% | 286,700 |
| 2024/05/02 | 1,145 | 1,145 | 1,134 | 1,137 | -9 | -0.8% | 224,300 |
| 2024/05/01 | 1,150 | 1,150 | 1,134 | 1,146 | -11 | -1% | 201,700 |
| 2024/04/30 | 1,155 | 1,157 | 1,148 | 1,157 | +10 | +0.9% | 335,800 |
| 2024/04/26 | 1,135 | 1,150 | 1,126 | 1,147 | +4 | +0.3% | 329,900 |
| 2024/04/25 | 1,152 | 1,154 | 1,139 | 1,143 | -13 | -1.1% | 327,300 |
| 2024/04/24 | 1,153 | 1,156 | 1,139 | 1,156 | +13 | +1.1% | 414,200 |
201～
250
件表示中 / 3692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 | 172,000円 | +10.5% | +14.7% | 2.67% | 15.20倍 | 1.54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 |
| 山 九 | 634,800円 | +7.2% | +11.9% | 3.21% | 11.91倍 | 1.17倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 名 鉄 | 173,900円 | +15.6% | +30.5% | 2.16% | 9.75倍 | 0.75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 |
| 南海電 | 225,400円 | +2.3% | -16.8% | 1.77% | 13.50倍 | 0.82倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 219,500円 | +8.3% | -6.6% | 2.96% | 10.03倍 | 1.17倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
