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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,430 | 1,435.5 | 1,409 | 1,409 | -25.5 | -1.8% | 1,165,500 |
| 2025/02/17 | 1,446 | 1,452 | 1,431.5 | 1,434.5 | -7.5 | -0.5% | 1,112,100 |
| 2025/02/14 | 1,476 | 1,485.5 | 1,442 | 1,442 | -26.5 | -1.8% | 1,492,500 |
| 2025/02/13 | 1,468 | 1,478.5 | 1,462.5 | 1,468.5 | -0.5 | ±0% | 1,198,400 |
| 2025/02/12 | 1,491 | 1,509.5 | 1,468.5 | 1,469 | +22.5 | +1.6% | 1,790,900 |
| 2025/02/10 | 1,475 | 1,488 | 1,437.5 | 1,446.5 | -8.5 | -0.6% | 2,113,800 |
| 2025/02/07 | 1,458 | 1,463 | 1,451 | 1,455 | +12 | +0.8% | 1,123,200 |
| 2025/02/06 | 1,441 | 1,455 | 1,439 | 1,443 | +11.5 | +0.8% | 1,021,400 |
| 2025/02/05 | 1,466.5 | 1,470 | 1,431 | 1,431.5 | -26.5 | -1.8% | 1,281,800 |
| 2025/02/04 | 1,447 | 1,483 | 1,446.5 | 1,458 | +25.5 | +1.8% | 2,033,700 |
| 2025/02/03 | 1,440 | 1,450.5 | 1,432.5 | 1,432.5 | -31.5 | -2.2% | 1,181,100 |
| 2025/01/31 | 1,453.5 | 1,466.5 | 1,450 | 1,464 | +6 | +0.4% | 1,065,000 |
| 2025/01/30 | 1,462.5 | 1,467 | 1,457.5 | 1,458 | -13.5 | -0.9% | 861,800 |
| 2025/01/29 | 1,466.5 | 1,488 | 1,463 | 1,471.5 | +2 | +0.1% | 913,200 |
| 2025/01/28 | 1,470 | 1,480 | 1,461 | 1,469.5 | -2 | -0.1% | 992,200 |
| 2025/01/27 | 1,451.5 | 1,473 | 1,451.5 | 1,471.5 | +20.5 | +1.4% | 1,014,600 |
| 2025/01/24 | 1,455 | 1,470 | 1,449 | 1,451 | +3 | +0.2% | 1,429,800 |
| 2025/01/23 | 1,430 | 1,458.5 | 1,428 | 1,448 | +12 | +0.8% | 1,515,300 |
| 2025/01/22 | 1,461.5 | 1,468 | 1,436 | 1,436 | -29 | -2% | 1,661,900 |
| 2025/01/21 | 1,466.5 | 1,468.5 | 1,448.5 | 1,465 | +2.5 | +0.2% | 671,300 |
| 2025/01/20 | 1,500 | 1,500 | 1,459.5 | 1,462.5 | -5.5 | -0.4% | 1,796,200 |
| 2025/01/17 | 1,461.5 | 1,468 | 1,450 | 1,468 | +6.5 | +0.4% | 1,396,300 |
| 2025/01/16 | 1,467 | 1,471.5 | 1,459.5 | 1,461.5 | -17 | -1.1% | 1,679,900 |
| 2025/01/15 | 1,480.5 | 1,497.5 | 1,475 | 1,478.5 | +4 | +0.3% | 1,180,900 |
| 2025/01/14 | 1,476 | 1,476 | 1,460 | 1,474.5 | -1.5 | -0.1% | 1,292,800 |
| 2025/01/10 | 1,484.5 | 1,503 | 1,476 | 1,476 | -8.5 | -0.6% | 982,900 |
| 2025/01/09 | 1,510 | 1,514 | 1,480.5 | 1,484.5 | -25.5 | -1.7% | 918,700 |
| 2025/01/08 | 1,515 | 1,516.5 | 1,501 | 1,510 | -4.5 | -0.3% | 1,195,500 |
| 2025/01/07 | 1,510.5 | 1,520.5 | 1,497 | 1,514.5 | +14.5 | +1% | 1,163,100 |
| 2025/01/06 | 1,513.5 | 1,517.5 | 1,500 | 1,500 | -6 | -0.4% | 832,700 |
| 2024/12/30 | 1,522 | 1,527 | 1,499.5 | 1,506 | -12.5 | -0.8% | 775,100 |
| 2024/12/27 | 1,499 | 1,520.5 | 1,499 | 1,518.5 | +27.5 | +1.8% | 774,100 |
| 2024/12/26 | 1,484.5 | 1,497.5 | 1,481.5 | 1,491 | +7 | +0.5% | 709,200 |
| 2024/12/25 | 1,482 | 1,484 | 1,466.5 | 1,484 | -3 | -0.2% | 703,400 |
| 2024/12/24 | 1,471.5 | 1,498 | 1,468 | 1,487 | +11.5 | +0.8% | 1,039,900 |
| 2024/12/23 | 1,460 | 1,487.5 | 1,458 | 1,475.5 | +13 | +0.9% | 1,017,800 |
| 2024/12/20 | 1,481 | 1,485.5 | 1,459.5 | 1,462.5 | -25 | -1.7% | 2,065,800 |
| 2024/12/19 | 1,475 | 1,491.5 | 1,464.5 | 1,487.5 | +9.5 | +0.6% | 954,600 |
| 2024/12/18 | 1,490 | 1,494.5 | 1,475.5 | 1,478 | -8 | -0.5% | 1,535,600 |
| 2024/12/17 | 1,476 | 1,507.5 | 1,473.5 | 1,486 | +11.5 | +0.8% | 1,461,200 |
| 2024/12/16 | 1,505 | 1,506.5 | 1,467.5 | 1,474.5 | -31.5 | -2.1% | 1,036,800 |
| 2024/12/13 | 1,491.5 | 1,527.5 | 1,491 | 1,506 | -2.5 | -0.2% | 1,263,000 |
| 2024/12/12 | 1,503 | 1,513 | 1,501 | 1,508.5 | +10 | +0.7% | 941,900 |
| 2024/12/11 | 1,509 | 1,515 | 1,491.5 | 1,498.5 | +4.5 | +0.3% | 755,200 |
| 2024/12/10 | 1,520.5 | 1,522 | 1,485.5 | 1,494 | -23 | -1.5% | 1,019,400 |
| 2024/12/09 | 1,478 | 1,524 | 1,478 | 1,517 | +40 | +2.7% | 1,187,500 |
| 2024/12/06 | 1,490 | 1,512 | 1,475 | 1,477 | -13 | -0.9% | 994,100 |
| 2024/12/05 | 1,473.5 | 1,496.5 | 1,472 | 1,490 | +14 | +0.9% | 1,078,000 |
| 2024/12/04 | 1,474 | 1,484 | 1,469 | 1,476 | +0.5 | ±0% | 1,041,300 |
| 2024/12/03 | 1,467 | 1,500 | 1,465.5 | 1,475.5 | +13 | +0.9% | 1,271,600 |
51～
100
件表示中 / 1802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 | 151,000円 | +12.2% | -3.1% | 3.44% | 16.86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 |
| 阪急阪神 | 412,500円 | +10.3% | -3.1% | 1.45% | 14.06倍 | 0.96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 | 179,300円 | +3.1% | +0.5% | 2.34% | 17.90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 | 148,900円 | +13.9% | +12.6% | 1.14% | 10.87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 | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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
