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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 4,940 | 4,940 | 4,875 | 4,910 | ±0 | ±0% | 454,100 |
| 2020/08/19 | 4,925 | 4,955 | 4,880 | 4,910 | +35 | +0.7% | 382,800 |
| 2020/08/18 | 4,805 | 4,890 | 4,790 | 4,875 | +115 | +2.4% | 516,800 |
| 2020/08/17 | 4,855 | 4,880 | 4,760 | 4,760 | -90 | -1.9% | 375,000 |
| 2020/08/14 | 4,895 | 4,900 | 4,795 | 4,850 | -20 | -0.4% | 440,200 |
| 2020/08/13 | 4,795 | 4,870 | 4,750 | 4,870 | +140 | +3% | 916,600 |
| 2020/08/12 | 4,855 | 4,900 | 4,690 | 4,730 | -150 | -3.1% | 1,221,900 |
| 2020/08/11 | 4,775 | 4,940 | 4,750 | 4,880 | +60 | +1.2% | 740,600 |
| 2020/08/07 | 4,770 | 4,845 | 4,755 | 4,820 | +135 | +2.9% | 827,300 |
| 2020/08/06 | 4,700 | 4,790 | 4,685 | 4,685 | -50 | -1.1% | 622,400 |
| 2020/08/05 | 4,690 | 4,775 | 4,640 | 4,735 | -25 | -0.5% | 1,212,900 |
| 2020/08/04 | 4,520 | 4,775 | 4,480 | 4,760 | +190 | +4.2% | 1,656,900 |
| 2020/08/03 | 4,220 | 4,570 | 4,220 | 4,570 | +700 | +18.1% | 1,850,500 |
| 2020/07/31 | 3,925 | 3,945 | 3,850 | 3,870 | +85 | +2.2% | 1,150,500 |
| 2020/07/30 | 3,770 | 3,830 | 3,765 | 3,785 | +45 | +1.2% | 497,600 |
| 2020/07/29 | 3,715 | 3,765 | 3,710 | 3,740 | +40 | +1.1% | 492,600 |
| 2020/07/28 | 3,725 | 3,730 | 3,690 | 3,700 | -5 | -0.1% | 321,300 |
| 2020/07/27 | 3,680 | 3,710 | 3,660 | 3,705 | +20 | +0.5% | 417,100 |
| 2020/07/22 | 3,735 | 3,750 | 3,660 | 3,685 | -120 | -3.2% | 733,900 |
| 2020/07/21 | 3,820 | 3,850 | 3,790 | 3,805 | -25 | -0.7% | 561,300 |
| 2020/07/20 | 3,815 | 3,850 | 3,770 | 3,830 | +45 | +1.2% | 560,600 |
| 2020/07/17 | 3,765 | 3,810 | 3,760 | 3,785 | +45 | +1.2% | 408,300 |
| 2020/07/16 | 3,725 | 3,775 | 3,690 | 3,740 | -35 | -0.9% | 491,400 |
| 2020/07/15 | 3,790 | 3,795 | 3,730 | 3,775 | +55 | +1.5% | 425,200 |
| 2020/07/14 | 3,745 | 3,780 | 3,705 | 3,720 | -35 | -0.9% | 503,700 |
| 2020/07/13 | 3,755 | 3,765 | 3,675 | 3,755 | +50 | +1.3% | 467,000 |
| 2020/07/10 | 3,780 | 3,795 | 3,705 | 3,705 | -70 | -1.9% | 673,700 |
| 2020/07/09 | 3,790 | 3,810 | 3,720 | 3,775 | +45 | +1.2% | 600,000 |
| 2020/07/08 | 3,800 | 3,825 | 3,725 | 3,730 | -15 | -0.4% | 724,000 |
| 2020/07/07 | 3,600 | 3,755 | 3,550 | 3,745 | +150 | +4.2% | 1,156,700 |
| 2020/07/06 | 3,580 | 3,610 | 3,575 | 3,595 | +45 | +1.3% | 382,100 |
| 2020/07/03 | 3,510 | 3,560 | 3,485 | 3,550 | +15 | +0.4% | 330,900 |
| 2020/07/02 | 3,485 | 3,560 | 3,465 | 3,535 | +65 | +1.9% | 782,700 |
| 2020/07/01 | 3,550 | 3,550 | 3,460 | 3,470 | -50 | -1.4% | 454,300 |
| 2020/06/30 | 3,470 | 3,530 | 3,465 | 3,520 | +20 | +0.6% | 1,021,500 |
| 2020/06/29 | 3,520 | 3,530 | 3,475 | 3,500 | -20 | -0.6% | 729,300 |
| 2020/06/26 | 3,575 | 3,580 | 3,490 | 3,520 | -40 | -1.1% | 897,900 |
| 2020/06/25 | 3,540 | 3,585 | 3,515 | 3,560 | +90 | +2.6% | 965,200 |
| 2020/06/24 | 3,495 | 3,500 | 3,435 | 3,470 | -25 | -0.7% | 364,500 |
| 2020/06/23 | 3,500 | 3,515 | 3,455 | 3,495 | -5 | -0.1% | 712,300 |
| 2020/06/22 | 3,515 | 3,530 | 3,475 | 3,500 | -35 | -1% | 461,300 |
| 2020/06/19 | 3,505 | 3,550 | 3,455 | 3,535 | +60 | +1.7% | 1,030,900 |
| 2020/06/18 | 3,470 | 3,490 | 3,445 | 3,475 | +10 | +0.3% | 296,200 |
| 2020/06/17 | 3,500 | 3,520 | 3,455 | 3,465 | -15 | -0.4% | 408,600 |
| 2020/06/16 | 3,500 | 3,500 | 3,420 | 3,480 | +25 | +0.7% | 584,200 |
| 2020/06/15 | 3,505 | 3,535 | 3,430 | 3,455 | -90 | -2.5% | 879,800 |
| 2020/06/12 | 3,430 | 3,545 | 3,410 | 3,545 | -25 | -0.7% | 932,200 |
| 2020/06/11 | 3,470 | 3,585 | 3,450 | 3,570 | +110 | +3.2% | 867,100 |
| 2020/06/10 | 3,445 | 3,485 | 3,435 | 3,460 | +30 | +0.9% | 524,400 |
| 2020/06/09 | 3,385 | 3,445 | 3,365 | 3,430 | +40 | +1.2% | 611,000 |
1151～
1200
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
