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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,596 | 1,604 | 1,580.5 | 1,583 | -17.5 | -1.1% | 1,688,900 |
| 2025/07/02 | 1,579 | 1,608.5 | 1,579 | 1,600.5 | +13 | +0.8% | 1,312,100 |
| 2025/07/01 | 1,606.5 | 1,614.5 | 1,580.5 | 1,587.5 | -19 | -1.2% | 1,452,700 |
| 2025/06/30 | 1,614.5 | 1,614.5 | 1,591.5 | 1,606.5 | +0.5 | ±0% | 1,924,800 |
| 2025/06/27 | 1,617 | 1,627 | 1,599.5 | 1,606 | -8.5 | -0.5% | 1,485,400 |
| 2025/06/26 | 1,634.5 | 1,634.5 | 1,609.5 | 1,614.5 | -8 | -0.5% | 1,211,700 |
| 2025/06/25 | 1,631.5 | 1,637.5 | 1,610.5 | 1,622.5 | -15.5 | -0.9% | 1,489,000 |
| 2025/06/24 | 1,632 | 1,652.5 | 1,632 | 1,638 | ±0 | ±0% | 1,532,500 |
| 2025/06/23 | 1,636 | 1,659.5 | 1,628 | 1,638 | +4 | +0.2% | 1,733,200 |
| 2025/06/20 | 1,639 | 1,650 | 1,629 | 1,634 | -2 | -0.1% | 4,006,900 |
| 2025/06/19 | 1,616.5 | 1,641.5 | 1,603 | 1,636 | +19.5 | +1.2% | 1,883,700 |
| 2025/06/18 | 1,573 | 1,621.5 | 1,568.5 | 1,616.5 | +37.5 | +2.4% | 2,230,300 |
| 2025/06/17 | 1,653 | 1,656 | 1,573.5 | 1,579 | -76 | -4.6% | 2,588,600 |
| 2025/06/16 | 1,655.5 | 1,668.5 | 1,631 | 1,655 | -3 | -0.2% | 2,278,700 |
| 2025/06/13 | 1,625 | 1,666 | 1,618 | 1,658 | +42.5 | +2.6% | 3,347,100 |
| 2025/06/12 | 1,609.5 | 1,634.5 | 1,604.5 | 1,615.5 | +27.5 | +1.7% | 2,468,300 |
| 2025/06/11 | 1,603.5 | 1,616.5 | 1,578 | 1,588 | -15.5 | -1% | 2,012,500 |
| 2025/06/10 | 1,584 | 1,611.5 | 1,576 | 1,603.5 | +23.5 | +1.5% | 3,061,900 |
| 2025/06/09 | 1,540 | 1,611.5 | 1,534 | 1,580 | +52.5 | +3.4% | 3,482,800 |
| 2025/06/06 | 1,521 | 1,564 | 1,479 | 1,527.5 | +42 | +2.8% | 5,016,500 |
| 2025/06/05 | 1,462.5 | 1,536.5 | 1,461.5 | 1,485.5 | +53 | +3.7% | 4,468,000 |
| 2025/06/04 | 1,443 | 1,453.5 | 1,429 | 1,432.5 | -12.5 | -0.9% | 1,482,900 |
| 2025/06/03 | 1,419 | 1,453.5 | 1,419 | 1,445 | +25.5 | +1.8% | 2,350,300 |
| 2025/06/02 | 1,411 | 1,430.5 | 1,408.5 | 1,419.5 | +14 | +1% | 2,397,400 |
| 2025/05/30 | 1,420 | 1,426.5 | 1,405.5 | 1,405.5 | -6 | -0.4% | 4,383,200 |
| 2025/05/29 | 1,401 | 1,418 | 1,400.5 | 1,411.5 | +7.5 | +0.5% | 1,113,100 |
| 2025/05/28 | 1,410.5 | 1,417.5 | 1,404 | 1,404 | -6.5 | -0.5% | 1,142,800 |
| 2025/05/27 | 1,415.5 | 1,418.5 | 1,408.5 | 1,410.5 | +5.5 | +0.4% | 1,021,500 |
| 2025/05/26 | 1,392 | 1,414 | 1,390.5 | 1,405 | +13 | +0.9% | 1,113,700 |
| 2025/05/23 | 1,397 | 1,401 | 1,385 | 1,392 | -5 | -0.4% | 1,174,900 |
| 2025/05/22 | 1,392 | 1,402.5 | 1,388 | 1,397 | +4 | +0.3% | 1,492,100 |
| 2025/05/21 | 1,411 | 1,415 | 1,393 | 1,393 | -19.5 | -1.4% | 1,637,500 |
| 2025/05/20 | 1,430 | 1,432.5 | 1,404.5 | 1,412.5 | -14.5 | -1% | 2,214,700 |
| 2025/05/19 | 1,419.5 | 1,433 | 1,401 | 1,427 | -20.5 | -1.4% | 1,696,800 |
| 2025/05/16 | 1,440 | 1,453 | 1,431 | 1,447.5 | +14 | +1% | 1,454,900 |
| 2025/05/15 | 1,438.5 | 1,447 | 1,433 | 1,433.5 | -6.5 | -0.5% | 1,247,700 |
| 2025/05/14 | 1,460 | 1,470.5 | 1,439 | 1,440 | -34 | -2.3% | 1,413,200 |
| 2025/05/13 | 1,493.5 | 1,510.5 | 1,474 | 1,474 | -10 | -0.7% | 1,518,000 |
| 2025/05/12 | 1,515.5 | 1,554 | 1,467.5 | 1,484 | -46 | -3% | 2,641,200 |
| 2025/05/09 | 1,538 | 1,554.5 | 1,513.5 | 1,530 | +16.5 | +1.1% | 1,651,400 |
| 2025/05/08 | 1,510 | 1,522.5 | 1,503 | 1,513.5 | +0.5 | ±0% | 2,055,300 |
| 2025/05/07 | 1,515 | 1,535.5 | 1,506 | 1,513 | +2.5 | +0.2% | 2,394,200 |
| 2025/05/02 | 1,478 | 1,528 | 1,478 | 1,510.5 | +29.5 | +2% | 2,006,200 |
| 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 |
51～
100
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 | 161,600円 | +11.8% | +1.3% | 3.28% | 17.21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 | 188,300円 | +1.6% | -1.5% | 1.49% | 13.43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 | 444,400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 | 340,400円 | +0.9% | +15.6% | 2.94% | 20.89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
