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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 273 | 274 | 270 | 273 | +3 | +1.1% | 143,000 |
| 2010/07/13 | 277 | 277 | 269 | 270 | -5 | -1.8% | 517,000 |
| 2010/07/12 | 275 | 279 | 275 | 275 | -3 | -1.1% | 392,000 |
| 2010/07/09 | 278 | 279 | 272 | 278 | +1 | +0.4% | 490,000 |
| 2010/07/08 | 281 | 282 | 275 | 277 | ±0 | ±0% | 537,000 |
| 2010/07/07 | 273 | 279 | 270 | 277 | +6 | +2.2% | 771,000 |
| 2010/07/06 | 268 | 272 | 265 | 271 | -2 | -0.7% | 648,000 |
| 2010/07/05 | 269 | 274 | 268 | 273 | +3 | +1.1% | 428,000 |
| 2010/07/02 | 265 | 270 | 265 | 270 | +3 | +1.1% | 292,000 |
| 2010/07/01 | 271 | 271 | 266 | 267 | -6 | -2.2% | 433,000 |
| 2010/06/30 | 268 | 273 | 266 | 273 | -2 | -0.7% | 667,000 |
| 2010/06/29 | 276 | 277 | 272 | 275 | +1 | +0.4% | 764,000 |
| 2010/06/28 | 278 | 280 | 274 | 274 | -1 | -0.4% | 654,000 |
| 2010/06/25 | 283 | 283 | 275 | 275 | -10 | -3.5% | 1,690,000 |
| 2010/06/24 | 281 | 286 | 279 | 285 | +2 | +0.7% | 1,586,000 |
| 2010/06/23 | 284 | 285 | 277 | 283 | -2 | -0.7% | 7,813,000 |
| 2010/06/22 | 287 | 292 | 285 | 285 | -5 | -1.7% | 1,663,000 |
| 2010/06/21 | 295 | 296 | 286 | 290 | -7 | -2.4% | 1,374,000 |
| 2010/06/18 | 301 | 303 | 295 | 297 | +4 | +1.4% | 2,044,000 |
| 2010/06/17 | 289 | 295 | 289 | 293 | ±0 | ±0% | 1,309,000 |
| 2010/06/16 | 288 | 293 | 287 | 293 | +15 | +5.4% | 7,811,000 |
| 2010/06/15 | 287 | 292 | 276 | 278 | -17 | -5.8% | 7,327,000 |
| 2010/06/14 | 303 | 309 | 295 | 295 | -14 | -4.5% | 1,621,000 |
| 2010/06/11 | 305 | 310 | 305 | 309 | +1 | +0.3% | 663,000 |
| 2010/06/10 | 302 | 310 | 300 | 308 | -1 | -0.3% | 817,000 |
| 2010/06/09 | 311 | 312 | 308 | 309 | -6 | -1.9% | 464,000 |
| 2010/06/08 | 314 | 320 | 312 | 315 | -47 | -13% | 1,398,000 |
| 2010/06/07 | 370 | 370 | 352 | 362 | -10 | -2.7% | 160,000 |
| 2010/06/04 | 375 | 375 | 367 | 372 | -2 | -0.5% | 108,000 |
| 2010/06/03 | 371 | 375 | 368 | 374 | +5 | +1.4% | 99,000 |
| 2010/06/02 | 366 | 371 | 366 | 369 | -5 | -1.3% | 252,000 |
| 2010/06/01 | 374 | 378 | 371 | 374 | -4 | -1.1% | 145,000 |
| 2010/05/31 | 370 | 380 | 370 | 378 | +8 | +2.2% | 221,000 |
| 2010/05/28 | 366 | 374 | 365 | 370 | +18 | +5.1% | 403,000 |
| 2010/05/27 | 356 | 356 | 343 | 352 | -5 | -1.4% | 276,000 |
| 2010/05/26 | 362 | 362 | 343 | 357 | -11 | -3% | 315,000 |
| 2010/05/25 | 373 | 373 | 359 | 368 | -3 | -0.8% | 319,000 |
| 2010/05/24 | 361 | 372 | 350 | 371 | +10 | +2.8% | 365,000 |
| 2010/05/21 | 362 | 370 | 354 | 361 | -4 | -1.1% | 490,000 |
| 2010/05/20 | 365 | 368 | 361 | 365 | +1 | +0.3% | 148,000 |
| 2010/05/19 | 359 | 366 | 357 | 364 | -1 | -0.3% | 236,000 |
| 2010/05/18 | 380 | 380 | 364 | 365 | -15 | -3.9% | 280,000 |
| 2010/05/17 | 383 | 385 | 375 | 380 | -6 | -1.6% | 351,000 |
| 2010/05/14 | 375 | 388 | 373 | 386 | +11 | +2.9% | 317,000 |
| 2010/05/13 | 366 | 376 | 359 | 375 | +9 | +2.5% | 188,000 |
| 2010/05/12 | 373 | 374 | 362 | 366 | -4 | -1.1% | 131,000 |
| 2010/05/11 | 370 | 375 | 367 | 370 | +1 | +0.3% | 166,000 |
| 2010/05/10 | 356 | 372 | 350 | 369 | +13 | +3.7% | 239,000 |
| 2010/05/07 | 367 | 367 | 351 | 356 | -12 | -3.3% | 248,000 |
| 2010/05/06 | 374 | 374 | 365 | 368 | -6 | -1.6% | 177,000 |
3651～
3700
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 | 182,800円 | +6.5% | +12.5% | 2.74% | 14.45倍 | 1.44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 | 317,100円 | +13.0% | +22.7% | 2.33% | 19.16倍 | 1.59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 | 301,900円 | +3.9% | +0.2% | 2.95% | 10.15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 | 161,000円 | +2.8% | -10.8% | 2.48% | 12.14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 | 216,600円 | +2.3% | -16.8% | 1.85% | 12.98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
