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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 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 |
251～
300
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 | 207,700円 | +6.5% | +12.5% | 2.41% | 16.42倍 | 1.64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 | 361,700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 | 341,100円 | +13.0% | +22.7% | 2.17% | 20.62倍 | 1.70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 | 320,300円 | +3.9% | +0.2% | 2.78% | 10.77倍 | 1.05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 | 165,300円 | +2.8% | -10.8% | 2.42% | 12.47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
