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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,892 | 1,912 | 1,884 | 1,909 | +24 | +1.3% | 80,800 |
| 2025/08/18 | 1,881 | 1,902 | 1,880 | 1,885 | -2 | -0.1% | 88,400 |
| 2025/08/15 | 1,885 | 1,888 | 1,866 | 1,887 | +5 | +0.3% | 58,300 |
| 2025/08/14 | 1,880 | 1,890 | 1,865 | 1,882 | ±0 | ±0% | 79,800 |
| 2025/08/13 | 1,866 | 1,894 | 1,837 | 1,882 | +26 | +1.4% | 135,300 |
| 2025/08/12 | 1,825 | 1,905 | 1,816 | 1,856 | +60 | +3.3% | 210,100 |
| 2025/08/08 | 1,785 | 1,805 | 1,779 | 1,796 | +11 | +0.6% | 68,800 |
| 2025/08/07 | 1,781 | 1,798 | 1,778 | 1,785 | -12 | -0.7% | 77,400 |
| 2025/08/06 | 1,771 | 1,802 | 1,757 | 1,797 | +20 | +1.1% | 169,800 |
| 2025/08/05 | 1,772 | 1,799 | 1,768 | 1,777 | +9 | +0.5% | 62,500 |
| 2025/08/04 | 1,769 | 1,786 | 1,763 | 1,768 | -14 | -0.8% | 37,800 |
| 2025/08/01 | 1,761 | 1,788 | 1,761 | 1,782 | +21 | +1.2% | 54,600 |
| 2025/07/31 | 1,758 | 1,763 | 1,748 | 1,761 | +13 | +0.7% | 45,000 |
| 2025/07/30 | 1,764 | 1,770 | 1,748 | 1,748 | -12 | -0.7% | 69,300 |
| 2025/07/29 | 1,750 | 1,765 | 1,742 | 1,760 | +2 | +0.1% | 64,200 |
| 2025/07/28 | 1,758 | 1,765 | 1,729 | 1,758 | +8 | +0.5% | 163,400 |
| 2025/07/25 | 1,743 | 1,754 | 1,733 | 1,750 | +3 | +0.2% | 134,900 |
| 2025/07/24 | 1,736 | 1,748 | 1,730 | 1,747 | +11 | +0.6% | 98,400 |
| 2025/07/23 | 1,699 | 1,738 | 1,697 | 1,736 | +37 | +2.2% | 134,500 |
| 2025/07/22 | 1,715 | 1,724 | 1,697 | 1,699 | -9 | -0.5% | 93,100 |
| 2025/07/18 | 1,720 | 1,724 | 1,706 | 1,708 | -4 | -0.2% | 72,500 |
| 2025/07/17 | 1,697 | 1,712 | 1,692 | 1,712 | +8 | +0.5% | 111,400 |
| 2025/07/16 | 1,699 | 1,717 | 1,698 | 1,704 | +12 | +0.7% | 85,700 |
| 2025/07/15 | 1,703 | 1,705 | 1,689 | 1,692 | +5 | +0.3% | 54,900 |
| 2025/07/14 | 1,704 | 1,705 | 1,682 | 1,687 | -11 | -0.6% | 81,200 |
| 2025/07/11 | 1,675 | 1,702 | 1,675 | 1,698 | +28 | +1.7% | 92,100 |
| 2025/07/10 | 1,686 | 1,687 | 1,668 | 1,670 | -11 | -0.7% | 138,900 |
| 2025/07/09 | 1,680 | 1,687 | 1,672 | 1,681 | +12 | +0.7% | 76,000 |
| 2025/07/08 | 1,669 | 1,679 | 1,663 | 1,669 | -3 | -0.2% | 82,300 |
| 2025/07/07 | 1,708 | 1,716 | 1,672 | 1,672 | -42 | -2.5% | 169,700 |
| 2025/07/04 | 1,720 | 1,728 | 1,713 | 1,714 | -6 | -0.3% | 50,100 |
| 2025/07/03 | 1,724 | 1,745 | 1,718 | 1,720 | -15 | -0.9% | 62,200 |
| 2025/07/02 | 1,732 | 1,768 | 1,732 | 1,735 | +3 | +0.2% | 60,000 |
| 2025/07/01 | 1,727 | 1,742 | 1,721 | 1,732 | +10 | +0.6% | 59,600 |
| 2025/06/30 | 1,729 | 1,737 | 1,722 | 1,722 | -7 | -0.4% | 75,100 |
| 2025/06/27 | 1,712 | 1,729 | 1,705 | 1,729 | +21 | +1.2% | 74,400 |
| 2025/06/26 | 1,697 | 1,709 | 1,693 | 1,708 | +6 | +0.4% | 43,000 |
| 2025/06/25 | 1,706 | 1,706 | 1,692 | 1,702 | -5 | -0.3% | 69,200 |
| 2025/06/24 | 1,726 | 1,727 | 1,707 | 1,707 | +1 | +0.1% | 33,200 |
| 2025/06/23 | 1,735 | 1,737 | 1,706 | 1,706 | -8 | -0.5% | 59,400 |
| 2025/06/20 | 1,783 | 1,785 | 1,714 | 1,714 | -71 | -4% | 161,100 |
| 2025/06/19 | 1,778 | 1,785 | 1,773 | 1,785 | +12 | +0.7% | 35,700 |
| 2025/06/18 | 1,759 | 1,783 | 1,759 | 1,773 | +10 | +0.6% | 31,500 |
| 2025/06/17 | 1,777 | 1,778 | 1,761 | 1,763 | -11 | -0.6% | 27,500 |
| 2025/06/16 | 1,770 | 1,777 | 1,763 | 1,774 | +10 | +0.6% | 47,600 |
| 2025/06/13 | 1,764 | 1,764 | 1,742 | 1,764 | +7 | +0.4% | 46,300 |
| 2025/06/12 | 1,752 | 1,762 | 1,750 | 1,757 | +4 | +0.2% | 41,000 |
| 2025/06/11 | 1,764 | 1,765 | 1,750 | 1,753 | +3 | +0.2% | 37,600 |
| 2025/06/10 | 1,758 | 1,766 | 1,748 | 1,750 | -8 | -0.5% | 34,400 |
| 2025/06/09 | 1,753 | 1,760 | 1,747 | 1,758 | +13 | +0.7% | 35,400 |
1～
50
件表示中 / 3765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 | 191,400円 | +5.6% | +7.8% | 0.52% | 46.37倍 | 3.25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 |
| ブロンコＢ | 397,000円 | +10.8% | +18.5% | 0.65% | 31.61倍 | 2.86倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| フジオフドＧ | 113,500円 | +3.1% | -54.6% | 0.26% | 1289.77倍 | 6.82倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ナフコ | 191,100円 | -4.8% | +107.9% | 3.04% | 37.28倍 | 0.30倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ゼビオＨＤ | 115,100円 | +5.5% | +1.3% | 3.04% | 48.90倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
