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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,553 | 1,560 | 1,527 | 1,541 | -12 | -0.8% | 1,185,400 |
| 2024/09/17 | 1,544 | 1,561 | 1,533 | 1,553 | +8.5 | +0.6% | 1,157,400 |
| 2024/09/13 | 1,545.5 | 1,555.5 | 1,540 | 1,544.5 | -18.5 | -1.2% | 1,174,000 |
| 2024/09/12 | 1,570.5 | 1,577 | 1,548.5 | 1,563 | +1 | +0.1% | 1,680,600 |
| 2024/09/11 | 1,595 | 1,595 | 1,554 | 1,562 | -16.5 | -1% | 1,617,200 |
| 2024/09/10 | 1,601.5 | 1,601.5 | 1,573.5 | 1,578.5 | -26 | -1.6% | 2,265,000 |
| 2024/09/09 | 1,590 | 1,614.5 | 1,586 | 1,604.5 | +2 | +0.1% | 1,227,100 |
| 2024/09/06 | 1,600 | 1,624 | 1,593.5 | 1,602.5 | +3 | +0.2% | 1,188,200 |
| 2024/09/05 | 1,579 | 1,616 | 1,563 | 1,599.5 | +20.5 | +1.3% | 1,659,100 |
| 2024/09/04 | 1,553.5 | 1,586 | 1,548.5 | 1,579 | +5.5 | +0.3% | 1,160,100 |
| 2024/09/03 | 1,550 | 1,577 | 1,550 | 1,573.5 | +30 | +1.9% | 643,900 |
| 2024/09/02 | 1,566.5 | 1,570.5 | 1,540 | 1,543.5 | -37 | -2.3% | 915,800 |
| 2024/08/30 | 1,575.5 | 1,584 | 1,560.5 | 1,580.5 | -5 | -0.3% | 2,897,900 |
| 2024/08/29 | 1,602 | 1,618.5 | 1,577.5 | 1,585.5 | -14.5 | -0.9% | 956,400 |
| 2024/08/28 | 1,598 | 1,606.5 | 1,583.5 | 1,600 | +12 | +0.8% | 925,600 |
| 2024/08/27 | 1,591 | 1,597.5 | 1,571.5 | 1,588 | +5 | +0.3% | 999,000 |
| 2024/08/26 | 1,556 | 1,583 | 1,547 | 1,583 | +26.5 | +1.7% | 844,100 |
| 2024/08/23 | 1,557 | 1,564.5 | 1,540 | 1,556.5 | +1.5 | +0.1% | 895,400 |
| 2024/08/22 | 1,566 | 1,567 | 1,545 | 1,555 | ±0 | ±0% | 839,400 |
| 2024/08/21 | 1,564 | 1,564 | 1,539.5 | 1,555 | -9.5 | -0.6% | 1,762,100 |
| 2024/08/20 | 1,522 | 1,569 | 1,517 | 1,564.5 | +72.5 | +4.9% | 1,410,700 |
| 2024/08/19 | 1,498 | 1,507 | 1,484.5 | 1,492 | -14 | -0.9% | 1,169,900 |
| 2024/08/16 | 1,528 | 1,534 | 1,503.5 | 1,506 | -12 | -0.8% | 1,444,200 |
| 2024/08/15 | 1,496 | 1,523.5 | 1,492.5 | 1,518 | +16.5 | +1.1% | 1,465,100 |
| 2024/08/14 | 1,500 | 1,517.5 | 1,482 | 1,501.5 | +7 | +0.5% | 1,159,600 |
| 2024/08/13 | 1,541 | 1,547.5 | 1,472 | 1,494.5 | -55.5 | -3.6% | 2,995,100 |
| 2024/08/09 | 1,537 | 1,571 | 1,526 | 1,550 | +30 | +2% | 2,755,000 |
| 2024/08/08 | 1,490 | 1,534.5 | 1,490 | 1,520 | +37 | +2.5% | 1,597,500 |
| 2024/08/07 | 1,459.5 | 1,512.5 | 1,444.5 | 1,483 | -12 | -0.8% | 1,814,100 |
| 2024/08/06 | 1,451 | 1,517.5 | 1,451 | 1,495 | +67 | +4.7% | 2,834,300 |
| 2024/08/05 | 1,410.5 | 1,483 | 1,407 | 1,428 | -42.5 | -2.9% | 2,897,000 |
| 2024/08/02 | 1,485 | 1,506 | 1,458 | 1,470.5 | -40.5 | -2.7% | 2,511,500 |
| 2024/08/01 | 1,521 | 1,522 | 1,481.5 | 1,511 | -12.5 | -0.8% | 1,628,500 |
| 2024/07/31 | 1,506 | 1,523.5 | 1,494 | 1,523.5 | +36 | +2.4% | 1,632,800 |
| 2024/07/30 | 1,508.5 | 1,512 | 1,472 | 1,487.5 | -27 | -1.8% | 2,162,500 |
| 2024/07/29 | 1,566.5 | 1,600 | 1,460 | 1,514.5 | +78 | +5.4% | 5,689,400 |
| 2024/07/26 | 1,466.5 | 1,485 | 1,429 | 1,436.5 | -47.5 | -3.2% | 2,528,000 |
| 2024/07/25 | 1,496.5 | 1,506 | 1,478.5 | 1,484 | +17.5 | +1.2% | 2,622,800 |
| 2024/07/24 | 1,483 | 1,484 | 1,460 | 1,466.5 | -27 | -1.8% | 1,893,700 |
| 2024/07/23 | 1,503.5 | 1,510.5 | 1,486 | 1,493.5 | +9.5 | +0.6% | 2,687,200 |
| 2024/07/22 | 1,460.5 | 1,487.5 | 1,451 | 1,484 | +20 | +1.4% | 2,192,200 |
| 2024/07/19 | 1,489 | 1,489 | 1,453.5 | 1,464 | -18 | -1.2% | 2,587,600 |
| 2024/07/18 | 1,475.5 | 1,494.5 | 1,468 | 1,482 | +7 | +0.5% | 1,925,300 |
| 2024/07/17 | 1,463 | 1,479 | 1,461.5 | 1,475 | +4 | +0.3% | 2,157,500 |
| 2024/07/16 | 1,493 | 1,495.5 | 1,470.5 | 1,471 | -7.5 | -0.5% | 2,008,600 |
| 2024/07/12 | 1,464 | 1,503.5 | 1,455 | 1,478.5 | +34 | +2.4% | 3,329,300 |
| 2024/07/11 | 1,394 | 1,462.5 | 1,392 | 1,444.5 | +67 | +4.9% | 3,679,500 |
| 2024/07/10 | 1,362 | 1,382 | 1,351.5 | 1,377.5 | +15.5 | +1.1% | 2,917,900 |
| 2024/07/09 | 1,404 | 1,413.5 | 1,352.5 | 1,362 | -65.5 | -4.6% | 4,824,900 |
| 2024/07/08 | 1,443 | 1,446.5 | 1,422.5 | 1,427.5 | -2.5 | -0.2% | 1,752,400 |
151～
200
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
