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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 2,650 | 2,651 | 2,532 | 2,586 | +71 | +2.8% | 1,427,500 |
| 2020/10/30 | 2,548 | 2,620 | 2,515 | 2,515 | -64 | -2.5% | 1,305,800 |
| 2020/10/29 | 2,740 | 2,750 | 2,548 | 2,579 | -2,931 | -53.2% | 1,577,800 |
| 2020/10/28 | 5,340 | 5,530 | 5,310 | 5,510 | +160 | +3% | 500,600 |
| 2020/10/27 | 5,230 | 5,380 | 5,190 | 5,350 | +190 | +3.7% | 503,400 |
| 2020/10/26 | 5,260 | 5,280 | 5,130 | 5,160 | -320 | -5.8% | 630,500 |
| 2020/10/23 | 5,480 | 5,540 | 5,400 | 5,480 | -60 | -1.1% | 298,300 |
| 2020/10/22 | 5,570 | 5,600 | 5,480 | 5,540 | +10 | +0.2% | 271,800 |
| 2020/10/21 | 5,610 | 5,630 | 5,510 | 5,530 | -70 | -1.3% | 380,700 |
| 2020/10/20 | 5,770 | 5,830 | 5,580 | 5,600 | -150 | -2.6% | 451,900 |
| 2020/10/19 | 5,640 | 5,780 | 5,600 | 5,750 | +210 | +3.8% | 357,300 |
| 2020/10/16 | 5,540 | 5,620 | 5,480 | 5,540 | -60 | -1.1% | 376,900 |
| 2020/10/15 | 5,720 | 5,790 | 5,580 | 5,600 | -150 | -2.6% | 403,100 |
| 2020/10/14 | 5,710 | 5,790 | 5,670 | 5,750 | +40 | +0.7% | 363,200 |
| 2020/10/13 | 5,770 | 5,770 | 5,660 | 5,710 | +10 | +0.2% | 389,500 |
| 2020/10/12 | 5,620 | 5,710 | 5,590 | 5,700 | +60 | +1.1% | 365,300 |
| 2020/10/09 | 5,550 | 5,660 | 5,520 | 5,640 | +80 | +1.4% | 476,400 |
| 2020/10/08 | 5,370 | 5,610 | 5,350 | 5,560 | +220 | +4.1% | 552,300 |
| 2020/10/07 | 5,290 | 5,370 | 5,230 | 5,340 | +30 | +0.6% | 349,100 |
| 2020/10/06 | 5,250 | 5,340 | 5,230 | 5,310 | +10 | +0.2% | 375,400 |
| 2020/10/05 | 5,360 | 5,390 | 5,230 | 5,300 | -30 | -0.6% | 511,600 |
| 2020/10/02 | 5,500 | 5,570 | 5,310 | 5,330 | - | - | 822,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,650 | 5,670 | 5,450 | 5,450 | -180 | -3.2% | 639,700 |
| 2020/09/29 | 5,730 | 5,770 | 5,510 | 5,630 | -30 | -0.5% | 730,900 |
| 2020/09/28 | 5,670 | 5,700 | 5,440 | 5,660 | +190 | +3.5% | 1,356,000 |
| 2020/09/25 | 5,050 | 5,470 | 5,020 | 5,470 | +700 | +14.7% | 1,605,300 |
| 2020/09/24 | 4,815 | 4,875 | 4,660 | 4,770 | -65 | -1.3% | 963,900 |
| 2020/09/23 | 4,895 | 4,935 | 4,790 | 4,835 | +10 | +0.2% | 577,700 |
| 2020/09/18 | 4,840 | 4,860 | 4,810 | 4,825 | -20 | -0.4% | 1,122,600 |
| 2020/09/17 | 4,735 | 4,865 | 4,680 | 4,845 | +135 | +2.9% | 824,400 |
| 2020/09/16 | 4,610 | 4,710 | 4,605 | 4,710 | +155 | +3.4% | 606,800 |
| 2020/09/15 | 4,555 | 4,565 | 4,515 | 4,555 | -35 | -0.8% | 569,400 |
| 2020/09/14 | 4,605 | 4,605 | 4,490 | 4,590 | -25 | -0.5% | 845,300 |
| 2020/09/11 | 4,585 | 4,640 | 4,510 | 4,615 | ±0 | ±0% | 698,100 |
| 2020/09/10 | 4,725 | 4,740 | 4,555 | 4,615 | -115 | -2.4% | 906,000 |
| 2020/09/09 | 4,660 | 4,735 | 4,635 | 4,730 | -65 | -1.4% | 759,500 |
| 2020/09/08 | 4,855 | 4,855 | 4,700 | 4,795 | -30 | -0.6% | 485,100 |
| 2020/09/07 | 4,910 | 4,945 | 4,800 | 4,825 | -100 | -2% | 325,600 |
| 2020/09/04 | 4,900 | 4,985 | 4,830 | 4,925 | -75 | -1.5% | 428,600 |
| 2020/09/03 | 5,030 | 5,050 | 4,985 | 5,000 | -90 | -1.8% | 425,000 |
| 2020/09/02 | 4,900 | 5,090 | 4,885 | 5,090 | +240 | +4.9% | 749,000 |
| 2020/09/01 | 4,895 | 4,900 | 4,795 | 4,850 | -25 | -0.5% | 487,900 |
| 2020/08/31 | 4,880 | 4,890 | 4,825 | 4,875 | +50 | +1% | 453,500 |
| 2020/08/28 | 4,900 | 4,925 | 4,765 | 4,825 | -105 | -2.1% | 498,800 |
| 2020/08/27 | 4,935 | 4,965 | 4,900 | 4,930 | -20 | -0.4% | 424,600 |
| 2020/08/26 | 4,950 | 4,970 | 4,910 | 4,950 | +30 | +0.6% | 383,500 |
| 2020/08/25 | 4,935 | 4,965 | 4,865 | 4,920 | -90 | -1.8% | 688,100 |
| 2020/08/24 | 4,925 | 5,040 | 4,920 | 5,010 | +75 | +1.5% | 388,600 |
| 2020/08/21 | 4,920 | 4,985 | 4,895 | 4,935 | +25 | +0.5% | 529,500 |
1101～
1150
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
