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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,870.5 | 1,910 | 1,859 | 1,891.5 | +11 | +0.6% | 968,000 |
| 2024/02/07 | 1,880 | 1,894.5 | 1,868.5 | 1,880.5 | +7.5 | +0.4% | 814,900 |
| 2024/02/06 | 1,908.5 | 1,912 | 1,873 | 1,873 | -44 | -2.3% | 1,476,300 |
| 2024/02/05 | 1,931.5 | 1,945.5 | 1,912 | 1,917 | -10.5 | -0.5% | 840,200 |
| 2024/02/02 | 1,905 | 1,938.5 | 1,904.5 | 1,927.5 | +23 | +1.2% | 907,400 |
| 2024/02/01 | 1,908 | 1,916.5 | 1,893.5 | 1,904.5 | -10 | -0.5% | 709,800 |
| 2024/01/31 | 1,897 | 1,914.5 | 1,874.5 | 1,914.5 | +6.5 | +0.3% | 1,802,900 |
| 2024/01/30 | 1,947.5 | 1,962 | 1,907 | 1,908 | -31.5 | -1.6% | 2,253,400 |
| 2024/01/29 | 1,930 | 1,982.5 | 1,914 | 1,939.5 | -67.5 | -3.4% | 2,688,600 |
| 2024/01/26 | 1,990 | 2,023.5 | 1,973 | 2,007 | +21.5 | +1.1% | 1,861,600 |
| 2024/01/25 | 1,975 | 1,985.5 | 1,959 | 1,985.5 | +5.5 | +0.3% | 1,194,200 |
| 2024/01/24 | 1,975 | 1,982.5 | 1,952.5 | 1,980 | -11 | -0.6% | 1,537,400 |
| 2024/01/23 | 2,001 | 2,012 | 1,980.5 | 1,991 | -35 | -1.7% | 1,509,500 |
| 2024/01/22 | 2,002.5 | 2,031.5 | 1,993 | 2,026 | +28 | +1.4% | 1,153,400 |
| 2024/01/19 | 2,019.5 | 2,020 | 1,985 | 1,998 | +11.5 | +0.6% | 1,176,300 |
| 2024/01/18 | 2,020 | 2,024 | 1,972 | 1,986.5 | -39 | -1.9% | 1,129,700 |
| 2024/01/17 | 2,042 | 2,064.5 | 2,025 | 2,025.5 | -22.5 | -1.1% | 1,041,500 |
| 2024/01/16 | 2,116 | 2,116 | 2,038.5 | 2,048 | -83 | -3.9% | 1,183,700 |
| 2024/01/15 | 2,130 | 2,139 | 2,108 | 2,131 | +32.5 | +1.5% | 798,500 |
| 2024/01/12 | 2,120 | 2,127 | 2,098.5 | 2,098.5 | -3 | -0.1% | 999,800 |
| 2024/01/11 | 2,124.5 | 2,133.5 | 2,088 | 2,101.5 | -15.5 | -0.7% | 1,294,000 |
| 2024/01/10 | 2,090 | 2,133 | 2,086.5 | 2,117 | +32 | +1.5% | 786,900 |
| 2024/01/09 | 2,079 | 2,099.5 | 2,052.5 | 2,085 | +18 | +0.9% | 972,500 |
| 2024/01/05 | 2,111.5 | 2,126 | 2,059.5 | 2,067 | -38.5 | -1.8% | 946,900 |
| 2024/01/04 | 2,039 | 2,106.5 | 2,026 | 2,105.5 | +81.5 | +4% | 1,383,600 |
| 2023/12/29 | 2,038 | 2,052.5 | 1,999.5 | 2,024 | -14.5 | -0.7% | 885,100 |
| 2023/12/28 | 2,020 | 2,040 | 1,999 | 2,038.5 | +3.5 | +0.2% | 865,000 |
| 2023/12/27 | 2,026.5 | 2,048.5 | 2,023.5 | 2,035 | +8 | +0.4% | 884,900 |
| 2023/12/26 | 2,040 | 2,041.5 | 2,009 | 2,027 | -13 | -0.6% | 547,500 |
| 2023/12/25 | 2,027 | 2,054.5 | 2,020 | 2,040 | +29 | +1.4% | 719,400 |
| 2023/12/22 | 2,006 | 2,031 | 1,995.5 | 2,011 | -4.5 | -0.2% | 606,400 |
| 2023/12/21 | 1,993 | 2,017.5 | 1,978 | 2,015.5 | -3 | -0.1% | 563,800 |
| 2023/12/20 | 2,021 | 2,038 | 2,005.5 | 2,018.5 | +14.5 | +0.7% | 1,317,000 |
| 2023/12/19 | 1,996 | 2,004 | 1,967 | 2,004 | -4 | -0.2% | 1,143,500 |
| 2023/12/18 | 2,044.5 | 2,049.5 | 1,985 | 2,008 | -42 | -2% | 1,045,200 |
| 2023/12/15 | 2,022 | 2,054 | 2,016 | 2,050 | +18 | +0.9% | 1,605,900 |
| 2023/12/14 | 2,050.5 | 2,065 | 2,003 | 2,032 | -37 | -1.8% | 900,900 |
| 2023/12/13 | 2,080 | 2,093.5 | 2,060 | 2,069 | -15 | -0.7% | 863,600 |
| 2023/12/12 | 2,108.5 | 2,118 | 2,079.5 | 2,084 | -11.5 | -0.5% | 731,100 |
| 2023/12/11 | 2,092 | 2,101 | 2,082.5 | 2,095.5 | +3.5 | +0.2% | 689,800 |
| 2023/12/08 | 2,079.5 | 2,105.5 | 2,070.5 | 2,092 | +1.5 | +0.1% | 1,149,600 |
| 2023/12/07 | 2,105 | 2,129 | 2,086 | 2,090.5 | -34.5 | -1.6% | 688,500 |
| 2023/12/06 | 2,138.5 | 2,157 | 2,119 | 2,125 | +16 | +0.8% | 876,600 |
| 2023/12/05 | 2,103.5 | 2,127 | 2,097.5 | 2,109 | +5 | +0.2% | 664,600 |
| 2023/12/04 | 2,097.5 | 2,109.5 | 2,085.5 | 2,104 | +2 | +0.1% | 770,700 |
| 2023/12/01 | 2,137 | 2,139 | 2,098 | 2,102 | -35.5 | -1.7% | 762,200 |
| 2023/11/30 | 2,100 | 2,137.5 | 2,094 | 2,137.5 | +33.5 | +1.6% | 3,073,600 |
| 2023/11/29 | 2,100.5 | 2,128 | 2,100.5 | 2,104 | -12 | -0.6% | 917,300 |
| 2023/11/28 | 2,136 | 2,145 | 2,094.5 | 2,116 | -29 | -1.4% | 820,700 |
| 2023/11/27 | 2,159 | 2,174 | 2,141 | 2,145 | -18.5 | -0.9% | 788,800 |
301～
350
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
