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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 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 |
| 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 |
1201～
1250
件表示中 / 1864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 | 167,900円 | +10.1% | -1.0% | 3.16% | 17.45倍 | 1.72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 |
| 西武ＨＤ | 439,400円 | -43.3% | -87.5% | 0.91% | 43.95倍 | 2.03倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 172,000円 | +1.6% | -1.5% | 1.63% | 12.34倍 | 1.19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 | 412,100円 | +8.4% | +6.1% | 2.43% | 12.59倍 | 0.95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 | 167,200円 | +3.1% | +0.5% | 2.51% | 16.68倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
