ＳＧ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,500 | 1,504.5 | 1,477 | 1,481 | -23.5 | -1.6% | 863,200 |
| 2025/04/30 | 1,500.5 | 1,509.5 | 1,486.5 | 1,504.5 | +19.5 | +1.3% | 1,693,400 |
| 2025/04/28 | 1,480.5 | 1,493 | 1,478 | 1,485 | +4.5 | +0.3% | 960,400 |
| 2025/04/25 | 1,484 | 1,486.5 | 1,470 | 1,480.5 | +1 | +0.1% | 1,070,200 |
| 2025/04/24 | 1,498 | 1,507.5 | 1,478.5 | 1,479.5 | -25.5 | -1.7% | 862,800 |
| 2025/04/23 | 1,515 | 1,519 | 1,501.5 | 1,505 | +5.5 | +0.4% | 1,331,300 |
| 2025/04/22 | 1,517 | 1,526 | 1,499.5 | 1,499.5 | -23 | -1.5% | 1,338,200 |
| 2025/04/21 | 1,498 | 1,525 | 1,480 | 1,522.5 | +19 | +1.3% | 1,140,400 |
| 2025/04/18 | 1,495 | 1,509 | 1,479 | 1,503.5 | +30 | +2% | 1,041,100 |
| 2025/04/17 | 1,461.5 | 1,473.5 | 1,455 | 1,473.5 | +3.5 | +0.2% | 972,400 |
| 2025/04/16 | 1,452 | 1,472 | 1,451 | 1,470 | +12 | +0.8% | 758,100 |
| 2025/04/15 | 1,465 | 1,465 | 1,445 | 1,458 | +3.5 | +0.2% | 1,272,400 |
| 2025/04/14 | 1,441 | 1,462 | 1,441 | 1,454.5 | +8.5 | +0.6% | 1,106,800 |
| 2025/04/11 | 1,416.5 | 1,446 | 1,402.5 | 1,446 | -25 | -1.7% | 1,468,900 |
| 2025/04/10 | 1,471.5 | 1,479.5 | 1,445.5 | 1,471 | +50.5 | +3.6% | 1,598,300 |
| 2025/04/09 | 1,444 | 1,452 | 1,408.5 | 1,420.5 | -49.5 | -3.4% | 1,918,800 |
| 2025/04/08 | 1,480 | 1,492.5 | 1,457 | 1,470 | -19.5 | -1.3% | 2,575,000 |
| 2025/04/07 | 1,475 | 1,513 | 1,444 | 1,489.5 | -33.5 | -2.2% | 2,116,900 |
| 2025/04/04 | 1,501 | 1,543 | 1,492 | 1,523 | +22 | +1.5% | 1,941,800 |
| 2025/04/03 | 1,475.5 | 1,505 | 1,463 | 1,501 | -8 | -0.5% | 1,073,600 |
| 2025/04/02 | 1,516 | 1,524 | 1,500 | 1,509 | -3.5 | -0.2% | 1,274,200 |
| 2025/04/01 | 1,514 | 1,526.5 | 1,507 | 1,512.5 | +16.5 | +1.1% | 905,100 |
| 2025/03/31 | 1,513.5 | 1,516.5 | 1,483.5 | 1,496 | -31.5 | -2.1% | 1,656,300 |
| 2025/03/28 | 1,524.5 | 1,548 | 1,508 | 1,527.5 | -54.5 | -3.4% | 1,798,600 |
| 2025/03/27 | 1,579 | 1,594 | 1,559 | 1,582 | +3 | +0.2% | 2,152,200 |
| 2025/03/26 | 1,599.5 | 1,607.5 | 1,573.5 | 1,579 | +0.5 | ±0% | 1,789,200 |
| 2025/03/25 | 1,600 | 1,609 | 1,570.5 | 1,578.5 | -14.5 | -0.9% | 1,317,800 |
| 2025/03/24 | 1,600 | 1,605.5 | 1,581 | 1,593 | -27.5 | -1.7% | 841,100 |
| 2025/03/21 | 1,621.5 | 1,629.5 | 1,607.5 | 1,620.5 | -6.5 | -0.4% | 1,681,800 |
| 2025/03/19 | 1,633 | 1,643 | 1,621.5 | 1,627 | +3 | +0.2% | 1,060,600 |
| 2025/03/18 | 1,620 | 1,631 | 1,605.5 | 1,624 | +5 | +0.3% | 999,800 |
| 2025/03/17 | 1,601.5 | 1,627.5 | 1,598 | 1,619 | +24 | +1.5% | 949,900 |
| 2025/03/14 | 1,581 | 1,599.5 | 1,581 | 1,595 | -2.5 | -0.2% | 1,100,000 |
| 2025/03/13 | 1,593 | 1,607 | 1,582 | 1,597.5 | -3.5 | -0.2% | 961,600 |
| 2025/03/12 | 1,584 | 1,606 | 1,580 | 1,601 | +1 | +0.1% | 1,606,900 |
| 2025/03/11 | 1,660 | 1,666.5 | 1,599 | 1,600 | -60 | -3.6% | 2,228,800 |
| 2025/03/10 | 1,641 | 1,660 | 1,636.5 | 1,660 | +27 | +1.7% | 1,232,100 |
| 2025/03/07 | 1,670 | 1,676.5 | 1,633 | 1,633 | -15.5 | -0.9% | 1,791,300 |
| 2025/03/06 | 1,620 | 1,649 | 1,607.5 | 1,648.5 | +18 | +1.1% | 1,491,100 |
| 2025/03/05 | 1,593.5 | 1,642.5 | 1,580 | 1,630.5 | +44 | +2.8% | 2,324,200 |
| 2025/03/04 | 1,567 | 1,604.5 | 1,540 | 1,586.5 | +47 | +3.1% | 1,684,400 |
| 2025/03/03 | 1,546.5 | 1,554.5 | 1,530.5 | 1,539.5 | +7 | +0.5% | 1,012,600 |
| 2025/02/28 | 1,557 | 1,565 | 1,526.5 | 1,532.5 | -39.5 | -2.5% | 3,159,100 |
| 2025/02/27 | 1,550 | 1,576 | 1,535 | 1,572 | +32.5 | +2.1% | 1,345,200 |
| 2025/02/26 | 1,576 | 1,587 | 1,524 | 1,539.5 | -37 | -2.3% | 1,987,300 |
| 2025/02/25 | 1,466 | 1,579 | 1,465 | 1,576.5 | +110.5 | +7.5% | 2,468,900 |
| 2025/02/21 | 1,455.5 | 1,481.5 | 1,447 | 1,466 | +26.5 | +1.8% | 1,446,500 |
| 2025/02/20 | 1,450.5 | 1,455 | 1,435 | 1,439.5 | -3 | -0.2% | 1,481,600 |
| 2025/02/19 | 1,408 | 1,448.5 | 1,407.5 | 1,442.5 | +33.5 | +2.4% | 1,493,800 |
| 2025/02/18 | 1,430 | 1,435.5 | 1,409 | 1,409 | -25.5 | -1.8% | 1,165,500 |
1～
50
件表示中 / 1801件
類似銘柄と比較する
現在ご覧いただいている「ＳＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＧＨＤ | 148,100円 | +12.2% | -3.1% | 3.51% | 16.54倍 | 1.66倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 阪急阪神 | 413,900円 | +10.3% | -3.1% | 1.45% | 14.11倍 | 0.97倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 東京メトロ | 178,700円 | +3.1% | +0.5% | 2.35% | 17.84倍 | 1.45倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 京 成 | 148,300円 | +13.9% | +12.6% | 1.15% | 10.82倍 | 1.52倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ヤマトＨＤ | 197,200円 | +0.1% | -67.9% | 2.33% | 18.05倍 | 1.13倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
市場注目の銘柄
チャート関連のコラム
