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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 2,797 | 2,820 | 2,742 | 2,768 | -51 | -1.8% | 1,274,000 |
| 2021/11/01 | 2,900 | 2,968 | 2,782 | 2,819 | -31 | -1.1% | 2,036,300 |
| 2021/10/29 | 2,877 | 2,885 | 2,804 | 2,850 | -50 | -1.7% | 1,352,800 |
| 2021/10/28 | 2,891 | 2,914 | 2,868 | 2,900 | +1 | ±0% | 877,500 |
| 2021/10/27 | 2,920 | 2,927 | 2,881 | 2,899 | +29 | +1% | 1,069,900 |
| 2021/10/26 | 2,865 | 2,874 | 2,845 | 2,870 | +25 | +0.9% | 527,700 |
| 2021/10/25 | 2,819 | 2,873 | 2,819 | 2,845 | -5 | -0.2% | 749,900 |
| 2021/10/22 | 2,850 | 2,875 | 2,840 | 2,850 | -19 | -0.7% | 747,500 |
| 2021/10/21 | 2,895 | 2,907 | 2,860 | 2,869 | -32 | -1.1% | 974,200 |
| 2021/10/20 | 3,040 | 3,040 | 2,871 | 2,901 | -169 | -5.5% | 2,333,100 |
| 2021/10/19 | 3,020 | 3,085 | 3,020 | 3,070 | +101 | +3.4% | 500,900 |
| 2021/10/18 | 3,050 | 3,065 | 2,947 | 2,969 | -66 | -2.2% | 555,200 |
| 2021/10/15 | 3,005 | 3,040 | 2,968 | 3,035 | +45 | +1.5% | 469,100 |
| 2021/10/14 | 2,944 | 2,992 | 2,929 | 2,990 | +42 | +1.4% | 500,800 |
| 2021/10/13 | 2,881 | 2,970 | 2,878 | 2,948 | +40 | +1.4% | 628,700 |
| 2021/10/12 | 2,932 | 2,932 | 2,900 | 2,908 | -43 | -1.5% | 527,000 |
| 2021/10/11 | 2,874 | 2,954 | 2,854 | 2,951 | +62 | +2.1% | 531,500 |
| 2021/10/08 | 2,931 | 2,952 | 2,886 | 2,889 | -21 | -0.7% | 558,800 |
| 2021/10/07 | 2,956 | 2,981 | 2,906 | 2,910 | -33 | -1.1% | 697,600 |
| 2021/10/06 | 2,988 | 3,020 | 2,940 | 2,943 | -9 | -0.3% | 935,400 |
| 2021/10/05 | 2,972 | 3,015 | 2,948 | 2,952 | -44 | -1.5% | 925,200 |
| 2021/10/04 | 3,130 | 3,130 | 2,991 | 2,996 | -109 | -3.5% | 881,100 |
| 2021/10/01 | 3,150 | 3,165 | 3,085 | 3,105 | -75 | -2.4% | 940,800 |
| 2021/09/30 | 3,155 | 3,200 | 3,130 | 3,180 | +25 | +0.8% | 761,700 |
| 2021/09/29 | 3,180 | 3,195 | 3,120 | 3,155 | -75 | -2.3% | 842,800 |
| 2021/09/28 | 3,305 | 3,320 | 3,190 | 3,230 | -100 | -3% | 1,012,000 |
| 2021/09/27 | 3,395 | 3,395 | 3,290 | 3,330 | -70 | -2.1% | 846,600 |
| 2021/09/24 | 3,430 | 3,440 | 3,350 | 3,400 | +60 | +1.8% | 704,900 |
| 2021/09/22 | 3,395 | 3,395 | 3,320 | 3,340 | -45 | -1.3% | 755,800 |
| 2021/09/21 | 3,330 | 3,405 | 3,310 | 3,385 | -35 | -1% | 992,500 |
| 2021/09/17 | 3,350 | 3,425 | 3,325 | 3,420 | +90 | +2.7% | 1,691,600 |
| 2021/09/16 | 3,295 | 3,340 | 3,285 | 3,330 | +55 | +1.7% | 758,100 |
| 2021/09/15 | 3,185 | 3,275 | 3,175 | 3,275 | +65 | +2% | 805,900 |
| 2021/09/14 | 3,170 | 3,215 | 3,160 | 3,210 | +15 | +0.5% | 789,000 |
| 2021/09/13 | 3,120 | 3,215 | 3,105 | 3,195 | +145 | +4.8% | 1,025,800 |
| 2021/09/10 | 3,070 | 3,070 | 3,005 | 3,050 | -50 | -1.6% | 1,253,700 |
| 2021/09/09 | 3,130 | 3,140 | 3,095 | 3,100 | -60 | -1.9% | 608,500 |
| 2021/09/08 | 3,160 | 3,175 | 3,135 | 3,160 | ±0 | ±0% | 689,200 |
| 2021/09/07 | 3,100 | 3,175 | 3,085 | 3,160 | +110 | +3.6% | 1,246,900 |
| 2021/09/06 | 3,060 | 3,075 | 3,040 | 3,050 | +5 | +0.2% | 507,100 |
| 2021/09/03 | 3,055 | 3,090 | 3,020 | 3,045 | -35 | -1.1% | 958,600 |
| 2021/09/02 | 3,040 | 3,105 | 3,035 | 3,080 | +35 | +1.1% | 979,300 |
| 2021/09/01 | 3,010 | 3,060 | 3,000 | 3,045 | +53 | +1.8% | 757,100 |
| 2021/08/31 | 2,996 | 3,015 | 2,938 | 2,992 | +6 | +0.2% | 1,106,200 |
| 2021/08/30 | 2,979 | 3,020 | 2,906 | 2,986 | +29 | +1% | 3,278,900 |
| 2021/08/27 | 3,000 | 3,020 | 2,957 | 2,957 | -63 | -2.1% | 1,162,700 |
| 2021/08/26 | 3,025 | 3,040 | 2,970 | 3,020 | -30 | -1% | 798,300 |
| 2021/08/25 | 3,100 | 3,110 | 3,035 | 3,050 | -40 | -1.3% | 614,900 |
| 2021/08/24 | 3,080 | 3,110 | 3,075 | 3,090 | +40 | +1.3% | 758,100 |
| 2021/08/23 | 3,070 | 3,105 | 3,050 | 3,050 | +15 | +0.5% | 550,800 |
951～
1000
件表示中 / 1897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 | 161,000円 | +11.8% | +1.3% | 3.29% | 17.14倍 | 1.68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、クール輸送の名糖運輸など。３ＰＬも |
| 東 急 | 186,400円 | +1.6% | -1.5% | 1.50% | 13.30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 | 439,000円 | +8.4% | +6.1% | 2.28% | 13.37倍 | 1.01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 | 176,000円 | +3.1% | +0.5% | 2.39% | 17.56倍 | 1.43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 | 340,100円 | +0.9% | -1.7% | 2.94% | 24.55倍 | 1.03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
