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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/04/23 | 1,154 | 1,158 | 1,139 | 1,143 | -14 | -1.2% | 322,500 |
| 2024/04/22 | 1,172 | 1,173 | 1,152 | 1,157 | +3 | +0.3% | 283,000 |
| 2024/04/19 | 1,160 | 1,167 | 1,143 | 1,154 | -7 | -0.6% | 470,400 |
| 2024/04/18 | 1,154 | 1,166 | 1,152 | 1,161 | +3 | +0.3% | 307,100 |
| 2024/04/17 | 1,165 | 1,170 | 1,151 | 1,158 | -12 | -1% | 361,700 |
| 2024/04/16 | 1,187 | 1,187 | 1,164 | 1,170 | -22 | -1.8% | 414,800 |
| 2024/04/15 | 1,186 | 1,197 | 1,182 | 1,192 | ±0 | ±0% | 319,700 |
| 2024/04/12 | 1,180 | 1,197 | 1,179 | 1,192 | +10 | +0.8% | 602,300 |
| 2024/04/11 | 1,173 | 1,188 | 1,166 | 1,182 | +6 | +0.5% | 358,500 |
| 2024/04/10 | 1,190 | 1,196 | 1,174 | 1,176 | -9 | -0.8% | 495,900 |
| 2024/04/09 | 1,189 | 1,192 | 1,183 | 1,185 | -4 | -0.3% | 223,700 |
| 2024/04/08 | 1,193 | 1,196 | 1,176 | 1,189 | ±0 | ±0% | 540,300 |
| 2024/04/05 | 1,171 | 1,189 | 1,165 | 1,189 | +11 | +0.9% | 573,800 |
| 2024/04/04 | 1,185 | 1,186 | 1,173 | 1,178 | +20 | +1.7% | 925,000 |
| 2024/04/03 | 1,151 | 1,163 | 1,148 | 1,158 | +5 | +0.4% | 826,300 |
| 2024/04/02 | 1,148 | 1,156 | 1,142 | 1,153 | -2 | -0.2% | 580,700 |
| 2024/04/01 | 1,156 | 1,159 | 1,151 | 1,155 | +8 | +0.7% | 710,000 |
| 2024/03/29 | 1,132 | 1,150 | 1,132 | 1,147 | +16 | +1.4% | 349,100 |
| 2024/03/28 | 1,137 | 1,142 | 1,130 | 1,131 | -26 | -2.2% | 316,600 |
| 2024/03/27 | 1,145 | 1,160 | 1,140 | 1,157 | +19 | +1.7% | 486,600 |
| 2024/03/26 | 1,137 | 1,141 | 1,133 | 1,138 | -10 | -0.9% | 394,500 |
| 2024/03/25 | 1,158 | 1,161 | 1,148 | 1,148 | -10 | -0.9% | 340,300 |
| 2024/03/22 | 1,152 | 1,163 | 1,144 | 1,158 | +6 | +0.5% | 683,500 |
| 2024/03/21 | 1,150 | 1,165 | 1,144 | 1,152 | +13 | +1.1% | 803,900 |
| 2024/03/19 | 1,148 | 1,149 | 1,131 | 1,139 | +1 | +0.1% | 479,100 |
| 2024/03/18 | 1,144 | 1,146 | 1,138 | 1,138 | ±0 | ±0% | 402,000 |
| 2024/03/15 | 1,132 | 1,144 | 1,127 | 1,138 | +5 | +0.4% | 417,400 |
| 2024/03/14 | 1,131 | 1,134 | 1,121 | 1,133 | -1 | -0.1% | 392,800 |
| 2024/03/13 | 1,121 | 1,138 | 1,118 | 1,134 | +17 | +1.5% | 698,200 |
| 2024/03/12 | 1,101 | 1,117 | 1,097 | 1,117 | +12 | +1.1% | 456,200 |
| 2024/03/11 | 1,100 | 1,110 | 1,094 | 1,105 | -2 | -0.2% | 527,700 |
| 2024/03/08 | 1,114 | 1,119 | 1,096 | 1,107 | -7 | -0.6% | 706,500 |
| 2024/03/07 | 1,103 | 1,121 | 1,103 | 1,114 | +15 | +1.4% | 1,297,800 |
| 2024/03/06 | 1,069 | 1,111 | 1,068 | 1,099 | +32 | +3% | 5,111,400 |
| 2024/03/05 | 1,067 | 1,075 | 1,063 | 1,067 | ±0 | ±0% | 925,400 |
| 2024/03/04 | 1,063 | 1,067 | 1,059 | 1,067 | +3 | +0.3% | 990,800 |
301～
350
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
