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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/04/30 | 380 | 385 | 371 | 374 | +1 | +0.3% | 188,000 |
| 2010/04/28 | 382 | 382 | 368 | 373 | -17 | -4.4% | 391,000 |
| 2010/04/27 | 360 | 390 | 359 | 390 | +31 | +8.6% | 511,000 |
| 2010/04/26 | 359 | 363 | 354 | 359 | +3 | +0.8% | 221,000 |
| 2010/04/23 | 349 | 357 | 346 | 356 | +8 | +2.3% | 323,000 |
| 2010/04/22 | 345 | 349 | 340 | 348 | ±0 | ±0% | 143,000 |
| 2010/04/21 | 339 | 350 | 339 | 348 | +9 | +2.7% | 173,000 |
| 2010/04/20 | 336 | 342 | 334 | 339 | +2 | +0.6% | 111,000 |
| 2010/04/19 | 334 | 340 | 331 | 337 | -1 | -0.3% | 158,000 |
| 2010/04/16 | 339 | 339 | 336 | 338 | +1 | +0.3% | 89,000 |
| 2010/04/15 | 338 | 340 | 336 | 337 | -1 | -0.3% | 91,000 |
| 2010/04/14 | 337 | 338 | 334 | 338 | +6 | +1.8% | 113,000 |
| 2010/04/13 | 336 | 336 | 331 | 332 | -7 | -2.1% | 95,000 |
| 2010/04/12 | 341 | 342 | 338 | 339 | +1 | +0.3% | 136,000 |
| 2010/04/09 | 333 | 340 | 332 | 338 | +3 | +0.9% | 195,000 |
3701～
3750
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 | 207,600円 | +6.5% | +12.5% | 2.41% | 16.41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 | 341,300円 | +13.0% | +22.7% | 2.17% | 20.63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 | 320,100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 | 165,200円 | +2.8% | -10.8% | 2.42% | 12.46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
