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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,159 | 1,171 | 1,146 | 1,155 | -4 | -0.3% | 677,300 |
| 2024/08/16 | 1,162 | 1,169 | 1,155 | 1,159 | +1 | +0.1% | 581,200 |
| 2024/08/15 | 1,141 | 1,161 | 1,140 | 1,158 | +14 | +1.2% | 435,600 |
| 2024/08/14 | 1,146 | 1,150 | 1,138 | 1,144 | -8 | -0.7% | 479,600 |
| 2024/08/13 | 1,142 | 1,155 | 1,130 | 1,152 | +22 | +1.9% | 683,800 |
| 2024/08/09 | 1,133 | 1,137 | 1,116 | 1,130 | +10 | +0.9% | 600,600 |
| 2024/08/08 | 1,105 | 1,149 | 1,104 | 1,120 | +5 | +0.4% | 661,700 |
| 2024/08/07 | 1,096 | 1,143 | 1,096 | 1,115 | +7 | +0.6% | 805,000 |
| 2024/08/06 | 1,130 | 1,146 | 1,097 | 1,108 | +8 | +0.7% | 951,100 |
| 2024/08/05 | 1,098 | 1,115 | 1,086 | 1,100 | -19 | -1.7% | 2,648,800 |
| 2024/08/02 | 1,112 | 1,128 | 1,110 | 1,119 | -16 | -1.4% | 773,600 |
| 2024/08/01 | 1,139 | 1,141 | 1,121 | 1,135 | -17 | -1.5% | 476,800 |
| 2024/07/31 | 1,130 | 1,152 | 1,127 | 1,152 | +20 | +1.8% | 420,100 |
| 2024/07/30 | 1,130 | 1,135 | 1,121 | 1,132 | ±0 | ±0% | 295,000 |
| 2024/07/29 | 1,129 | 1,141 | 1,127 | 1,132 | +20 | +1.8% | 447,900 |
| 2024/07/26 | 1,104 | 1,120 | 1,101 | 1,112 | +12 | +1.1% | 270,600 |
| 2024/07/25 | 1,105 | 1,112 | 1,098 | 1,100 | -6 | -0.5% | 455,700 |
| 2024/07/24 | 1,116 | 1,117 | 1,103 | 1,106 | -10 | -0.9% | 236,800 |
| 2024/07/23 | 1,117 | 1,124 | 1,114 | 1,116 | +6 | +0.5% | 236,200 |
| 2024/07/22 | 1,114 | 1,116 | 1,110 | 1,110 | -4 | -0.4% | 211,300 |
| 2024/07/19 | 1,112 | 1,116 | 1,102 | 1,114 | +3 | +0.3% | 289,900 |
| 2024/07/18 | 1,113 | 1,123 | 1,109 | 1,111 | -3 | -0.3% | 315,200 |
| 2024/07/17 | 1,110 | 1,120 | 1,108 | 1,114 | +3 | +0.3% | 327,200 |
| 2024/07/16 | 1,116 | 1,118 | 1,107 | 1,111 | -3 | -0.3% | 309,500 |
| 2024/07/12 | 1,110 | 1,120 | 1,104 | 1,114 | +1 | +0.1% | 271,400 |
| 2024/07/11 | 1,099 | 1,118 | 1,098 | 1,113 | +21 | +1.9% | 377,600 |
| 2024/07/10 | 1,102 | 1,105 | 1,090 | 1,092 | -16 | -1.4% | 509,800 |
| 2024/07/09 | 1,104 | 1,113 | 1,102 | 1,108 | -4 | -0.4% | 354,000 |
| 2024/07/08 | 1,101 | 1,112 | 1,090 | 1,112 | +8 | +0.7% | 435,200 |
| 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 |
201～
250
件表示中 / 3721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 | 184,900円 | +6.5% | +12.5% | 2.70% | 14.61倍 | 1.46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 |
| ニッコンＨＤ | 323,000円 | +13.0% | +22.7% | 2.29% | 19.52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 |
| 京阪ＨＤ | 302,300円 | +3.9% | +0.2% | 2.94% | 10.17倍 | 1.00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 | 161,100円 | +2.8% | -10.8% | 2.48% | 12.15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 |
| 南海電 | 216,300円 | +2.3% | -16.8% | 1.85% | 12.96倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
