サガミ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,600 | 1,600 | 1,560 | 1,582 | -37 | -2.3% | 137,800 |
| 2025/04/03 | 1,600 | 1,628 | 1,584 | 1,619 | ±0 | ±0% | 121,900 |
| 2025/04/02 | 1,634 | 1,645 | 1,613 | 1,619 | -15 | -0.9% | 78,400 |
| 2025/04/01 | 1,646 | 1,651 | 1,625 | 1,634 | -12 | -0.7% | 101,200 |
| 2025/03/31 | 1,687 | 1,687 | 1,629 | 1,646 | -62 | -3.6% | 163,500 |
| 2025/03/28 | 1,701 | 1,712 | 1,687 | 1,708 | +9 | +0.5% | 418,700 |
| 2025/03/27 | 1,701 | 1,717 | 1,689 | 1,699 | -8 | -0.5% | 700,600 |
| 2025/03/26 | 1,718 | 1,718 | 1,700 | 1,707 | ±0 | ±0% | 221,500 |
| 2025/03/25 | 1,710 | 1,714 | 1,700 | 1,707 | -2 | -0.1% | 125,700 |
| 2025/03/24 | 1,729 | 1,729 | 1,704 | 1,709 | -13 | -0.8% | 148,600 |
| 2025/03/21 | 1,738 | 1,740 | 1,722 | 1,722 | -18 | -1% | 148,300 |
| 2025/03/19 | 1,750 | 1,755 | 1,734 | 1,740 | +6 | +0.3% | 88,900 |
| 2025/03/18 | 1,732 | 1,755 | 1,729 | 1,734 | +2 | +0.1% | 104,400 |
| 2025/03/17 | 1,737 | 1,745 | 1,728 | 1,732 | +2 | +0.1% | 127,400 |
| 2025/03/14 | 1,725 | 1,747 | 1,723 | 1,730 | ±0 | ±0% | 101,600 |
| 2025/03/13 | 1,745 | 1,760 | 1,730 | 1,730 | -16 | -0.9% | 150,000 |
| 2025/03/12 | 1,757 | 1,758 | 1,728 | 1,746 | -5 | -0.3% | 199,300 |
| 2025/03/11 | 1,750 | 1,768 | 1,748 | 1,751 | -21 | -1.2% | 123,900 |
| 2025/03/10 | 1,798 | 1,800 | 1,768 | 1,772 | -24 | -1.3% | 133,900 |
| 2025/03/07 | 1,799 | 1,813 | 1,781 | 1,796 | -27 | -1.5% | 89,300 |
| 2025/03/06 | 1,824 | 1,835 | 1,810 | 1,823 | +3 | +0.2% | 72,100 |
| 2025/03/05 | 1,810 | 1,830 | 1,806 | 1,820 | -2 | -0.1% | 137,100 |
| 2025/03/04 | 1,809 | 1,846 | 1,809 | 1,822 | +12 | +0.7% | 88,600 |
| 2025/03/03 | 1,796 | 1,824 | 1,791 | 1,810 | +32 | +1.8% | 78,700 |
| 2025/02/28 | 1,774 | 1,814 | 1,773 | 1,778 | +6 | +0.3% | 84,200 |
| 2025/02/27 | 1,748 | 1,792 | 1,740 | 1,772 | +33 | +1.9% | 68,800 |
| 2025/02/26 | 1,728 | 1,742 | 1,720 | 1,739 | ±0 | ±0% | 62,700 |
| 2025/02/25 | 1,739 | 1,749 | 1,727 | 1,739 | -16 | -0.9% | 60,100 |
| 2025/02/21 | 1,754 | 1,761 | 1,745 | 1,755 | -14 | -0.8% | 44,500 |
| 2025/02/20 | 1,776 | 1,785 | 1,747 | 1,769 | -9 | -0.5% | 56,300 |
| 2025/02/19 | 1,788 | 1,789 | 1,772 | 1,778 | -10 | -0.6% | 29,700 |
| 2025/02/18 | 1,822 | 1,822 | 1,776 | 1,788 | -30 | -1.7% | 58,800 |
| 2025/02/17 | 1,820 | 1,844 | 1,808 | 1,818 | +3 | +0.2% | 56,100 |
| 2025/02/14 | 1,781 | 1,815 | 1,778 | 1,815 | +22 | +1.2% | 44,000 |
| 2025/02/13 | 1,794 | 1,813 | 1,788 | 1,793 | +5 | +0.3% | 75,400 |
| 2025/02/12 | 1,797 | 1,797 | 1,781 | 1,788 | +4 | +0.2% | 70,000 |
| 2025/02/10 | 1,767 | 1,787 | 1,767 | 1,784 | +17 | +1% | 127,000 |
| 2025/02/07 | 1,760 | 1,774 | 1,755 | 1,767 | +7 | +0.4% | 65,800 |
| 2025/02/06 | 1,765 | 1,765 | 1,751 | 1,760 | +11 | +0.6% | 45,400 |
| 2025/02/05 | 1,753 | 1,765 | 1,747 | 1,749 | +17 | +1% | 43,800 |
| 2025/02/04 | 1,748 | 1,751 | 1,732 | 1,732 | -2 | -0.1% | 76,400 |
| 2025/02/03 | 1,756 | 1,756 | 1,728 | 1,734 | -34 | -1.9% | 98,100 |
| 2025/01/31 | 1,774 | 1,774 | 1,755 | 1,768 | -7 | -0.4% | 56,200 |
| 2025/01/30 | 1,760 | 1,775 | 1,760 | 1,775 | +24 | +1.4% | 75,900 |
| 2025/01/29 | 1,759 | 1,759 | 1,732 | 1,751 | +1 | +0.1% | 46,800 |
| 2025/01/28 | 1,734 | 1,752 | 1,734 | 1,750 | +23 | +1.3% | 55,000 |
| 2025/01/27 | 1,732 | 1,741 | 1,721 | 1,727 | +9 | +0.5% | 55,300 |
| 2025/01/24 | 1,718 | 1,731 | 1,718 | 1,718 | +8 | +0.5% | 48,900 |
| 2025/01/23 | 1,709 | 1,716 | 1,698 | 1,710 | +5 | +0.3% | 83,300 |
| 2025/01/22 | 1,720 | 1,724 | 1,703 | 1,705 | -6 | -0.4% | 44,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「サガミＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サガミＨＤ | 158,200円 | +9.7% | +22.0% | 0.51% | 35.49倍 | 2.75倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＲＳＨＤ | 112,000円 | +6.3% | +6.4% | 0.67% | 30.88倍 | 2.85倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
