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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,605 | 1,621 | 1,602.5 | 1,614.5 | +14.5 | +0.9% | 1,273,900 |
| 2025/09/12 | 1,610.5 | 1,620 | 1,593 | 1,600 | -5 | -0.3% | 1,494,700 |
| 2025/09/11 | 1,623.5 | 1,624 | 1,602 | 1,605 | -9.5 | -0.6% | 1,755,100 |
| 2025/09/10 | 1,622 | 1,627.5 | 1,612.5 | 1,614.5 | +3.5 | +0.2% | 1,080,500 |
| 2025/09/09 | 1,620 | 1,632 | 1,609 | 1,611 | -7.5 | -0.5% | 1,205,900 |
| 2025/09/08 | 1,629 | 1,635 | 1,616.5 | 1,618.5 | -10.5 | -0.6% | 1,414,800 |
| 2025/09/05 | 1,636.5 | 1,640 | 1,609 | 1,629 | -15 | -0.9% | 1,462,500 |
| 2025/09/04 | 1,640 | 1,653 | 1,633.5 | 1,644 | +2.5 | +0.2% | 1,427,900 |
| 2025/09/03 | 1,634 | 1,650 | 1,628.5 | 1,641.5 | +19.5 | +1.2% | 2,322,700 |
| 2025/09/02 | 1,612 | 1,628 | 1,601 | 1,622 | +30.5 | +1.9% | 1,526,300 |
| 2025/09/01 | 1,589 | 1,605 | 1,582 | 1,591.5 | +2.5 | +0.2% | 1,297,100 |
| 2025/08/29 | 1,627 | 1,630.5 | 1,589 | 1,589 | -42.5 | -2.6% | 2,252,700 |
| 2025/08/28 | 1,634 | 1,643.5 | 1,615 | 1,631.5 | +1.5 | +0.1% | 1,467,000 |
| 2025/08/27 | 1,610 | 1,639 | 1,607 | 1,630 | +6.5 | +0.4% | 1,390,800 |
| 2025/08/26 | 1,623 | 1,628.5 | 1,605.5 | 1,623.5 | -5.5 | -0.3% | 6,144,800 |
| 2025/08/25 | 1,689 | 1,691 | 1,629 | 1,629 | -64 | -3.8% | 2,436,000 |
| 2025/08/22 | 1,677.5 | 1,701 | 1,671 | 1,693 | +7 | +0.4% | 1,315,900 |
| 2025/08/21 | 1,672.5 | 1,690 | 1,659 | 1,686 | +27.5 | +1.7% | 1,916,000 |
| 2025/08/20 | 1,661 | 1,668.5 | 1,644 | 1,658.5 | +10 | +0.6% | 2,126,200 |
| 2025/08/19 | 1,639 | 1,661.5 | 1,639 | 1,648.5 | +5 | +0.3% | 2,002,200 |
| 2025/08/18 | 1,695 | 1,696 | 1,638 | 1,643.5 | -38.5 | -2.3% | 2,321,700 |
| 2025/08/15 | 1,709 | 1,711.5 | 1,676.5 | 1,682 | -35 | -2% | 1,948,200 |
| 2025/08/14 | 1,729 | 1,733.5 | 1,709 | 1,717 | -13 | -0.8% | 2,016,300 |
| 2025/08/13 | 1,708 | 1,734 | 1,705 | 1,730 | +25.5 | +1.5% | 2,315,200 |
| 2025/08/12 | 1,723 | 1,732 | 1,690.5 | 1,704.5 | -48.5 | -2.8% | 3,438,100 |
| 2025/08/08 | 1,754.5 | 1,763.5 | 1,735 | 1,753 | -2 | -0.1% | 1,895,200 |
| 2025/08/07 | 1,727 | 1,759.5 | 1,723.5 | 1,755 | +31.5 | +1.8% | 1,283,700 |
| 2025/08/06 | 1,721 | 1,752.5 | 1,710 | 1,723.5 | +13.5 | +0.8% | 1,939,000 |
| 2025/08/05 | 1,700 | 1,715.5 | 1,695 | 1,710 | +17 | +1% | 1,397,300 |
| 2025/08/04 | 1,674 | 1,693 | 1,663.5 | 1,693 | +12 | +0.7% | 1,245,800 |
| 2025/08/01 | 1,680 | 1,691 | 1,671.5 | 1,681 | -0.5 | ±0% | 1,374,300 |
| 2025/07/31 | 1,650 | 1,689.5 | 1,639 | 1,681.5 | +59.5 | +3.7% | 2,612,400 |
| 2025/07/30 | 1,628 | 1,638 | 1,619.5 | 1,622 | +0.5 | ±0% | 1,391,700 |
| 2025/07/29 | 1,621 | 1,628.5 | 1,612 | 1,621.5 | -14.5 | -0.9% | 1,084,000 |
| 2025/07/28 | 1,654 | 1,659.5 | 1,635 | 1,636 | -18 | -1.1% | 1,047,900 |
| 2025/07/25 | 1,655 | 1,661 | 1,641 | 1,654 | -1 | -0.1% | 1,278,100 |
| 2025/07/24 | 1,622 | 1,657 | 1,618 | 1,655 | +40.5 | +2.5% | 1,724,600 |
| 2025/07/23 | 1,601 | 1,625.5 | 1,589.5 | 1,614.5 | +29 | +1.8% | 1,352,900 |
| 2025/07/22 | 1,612 | 1,621 | 1,585.5 | 1,585.5 | -20.5 | -1.3% | 1,064,100 |
| 2025/07/18 | 1,635.5 | 1,639 | 1,606 | 1,606 | -30 | -1.8% | 1,826,300 |
| 2025/07/17 | 1,585 | 1,639 | 1,579.5 | 1,636 | +62.5 | +4% | 2,663,500 |
| 2025/07/16 | 1,573 | 1,582 | 1,557.5 | 1,573.5 | +4.5 | +0.3% | 1,748,900 |
| 2025/07/15 | 1,596.5 | 1,604 | 1,568.5 | 1,569 | -27 | -1.7% | 1,530,000 |
| 2025/07/14 | 1,593 | 1,605.5 | 1,585.5 | 1,596 | -7.5 | -0.5% | 1,274,100 |
| 2025/07/11 | 1,632 | 1,659 | 1,603.5 | 1,603.5 | -25 | -1.5% | 2,028,600 |
| 2025/07/10 | 1,609.5 | 1,636.5 | 1,609.5 | 1,628.5 | +31.5 | +2% | 2,267,200 |
| 2025/07/09 | 1,589 | 1,608 | 1,579.5 | 1,597 | +37.5 | +2.4% | 2,765,000 |
| 2025/07/08 | 1,609 | 1,613.5 | 1,559.5 | 1,559.5 | -36.5 | -2.3% | 2,241,300 |
| 2025/07/07 | 1,599.5 | 1,617 | 1,596 | 1,596 | +1.5 | +0.1% | 956,500 |
| 2025/07/04 | 1,582.5 | 1,600 | 1,582.5 | 1,594.5 | +11.5 | +0.7% | 803,700 |
1～
50
件表示中 / 1894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 | 161,500円 | +11.8% | +1.3% | 3.28% | 17.20倍 | 1.69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 |
| 東 急 | 188,200円 | +1.6% | -1.5% | 1.49% | 13.42倍 | 1.29倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 阪急阪神 | 444,500円 | +8.4% | +6.1% | 2.25% | 13.53倍 | 1.02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 | 174,800円 | +3.1% | +0.5% | 2.40% | 17.44倍 | 1.41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 |
| ＮＸＨＤ | 340,000円 | +0.9% | +15.6% | 2.94% | 20.87倍 | 1.04倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
市場注目の銘柄
チャート関連のコラム
