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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,728 | 1,732 | 1,723 | 1,729 | +12 | +0.7% | 26,300 |
| 2024/11/20 | 1,732 | 1,742 | 1,710 | 1,717 | -15 | -0.9% | 36,600 |
| 2024/11/19 | 1,718 | 1,742 | 1,717 | 1,732 | +21 | +1.2% | 35,200 |
| 2024/11/18 | 1,702 | 1,730 | 1,698 | 1,711 | -6 | -0.3% | 43,700 |
| 2024/11/15 | 1,764 | 1,764 | 1,717 | 1,717 | -23 | -1.3% | 72,600 |
| 2024/11/14 | 1,821 | 1,821 | 1,740 | 1,740 | -92 | -5% | 152,100 |
| 2024/11/13 | 1,808 | 1,845 | 1,806 | 1,832 | +15 | +0.8% | 73,200 |
| 2024/11/12 | 1,840 | 1,842 | 1,813 | 1,817 | -8 | -0.4% | 55,800 |
| 2024/11/11 | 1,812 | 1,825 | 1,804 | 1,825 | +2 | +0.1% | 45,800 |
| 2024/11/08 | 1,840 | 1,858 | 1,819 | 1,823 | -17 | -0.9% | 52,300 |
| 2024/11/07 | 1,849 | 1,861 | 1,831 | 1,840 | -6 | -0.3% | 61,100 |
| 2024/11/06 | 1,830 | 1,877 | 1,830 | 1,846 | +5 | +0.3% | 99,500 |
| 2024/11/05 | 1,761 | 1,853 | 1,755 | 1,841 | +76 | +4.3% | 157,500 |
| 2024/11/01 | 1,767 | 1,781 | 1,758 | 1,765 | -9 | -0.5% | 55,300 |
| 2024/10/31 | 1,790 | 1,790 | 1,765 | 1,774 | -11 | -0.6% | 52,600 |
| 2024/10/30 | 1,784 | 1,805 | 1,780 | 1,785 | +9 | +0.5% | 188,400 |
| 2024/10/29 | 1,760 | 1,784 | 1,758 | 1,776 | +16 | +0.9% | 36,100 |
| 2024/10/28 | 1,758 | 1,781 | 1,758 | 1,760 | +1 | +0.1% | 46,900 |
| 2024/10/25 | 1,774 | 1,774 | 1,750 | 1,759 | -15 | -0.8% | 41,600 |
| 2024/10/24 | 1,760 | 1,779 | 1,750 | 1,774 | +7 | +0.4% | 50,300 |
| 2024/10/23 | 1,772 | 1,784 | 1,754 | 1,767 | -12 | -0.7% | 53,000 |
| 2024/10/22 | 1,819 | 1,825 | 1,779 | 1,779 | -45 | -2.5% | 79,600 |
| 2024/10/21 | 1,819 | 1,833 | 1,792 | 1,824 | +5 | +0.3% | 76,500 |
| 2024/10/18 | 1,785 | 1,819 | 1,785 | 1,819 | +36 | +2% | 78,700 |
| 2024/10/17 | 1,770 | 1,785 | 1,749 | 1,783 | +7 | +0.4% | 67,500 |
| 2024/10/16 | 1,762 | 1,797 | 1,762 | 1,776 | +11 | +0.6% | 100,100 |
| 2024/10/15 | 1,738 | 1,765 | 1,738 | 1,765 | +40 | +2.3% | 109,800 |
| 2024/10/11 | 1,730 | 1,740 | 1,717 | 1,725 | +3 | +0.2% | 89,000 |
| 2024/10/10 | 1,726 | 1,731 | 1,707 | 1,722 | -3 | -0.2% | 69,300 |
| 2024/10/09 | 1,684 | 1,735 | 1,683 | 1,725 | +49 | +2.9% | 199,400 |
| 2024/10/08 | 1,681 | 1,686 | 1,667 | 1,676 | -7 | -0.4% | 52,000 |
| 2024/10/07 | 1,682 | 1,684 | 1,670 | 1,683 | +16 | +1% | 67,600 |
| 2024/10/04 | 1,684 | 1,689 | 1,662 | 1,667 | -9 | -0.5% | 49,900 |
| 2024/10/03 | 1,682 | 1,685 | 1,668 | 1,676 | +12 | +0.7% | 70,400 |
| 2024/10/02 | 1,677 | 1,703 | 1,658 | 1,664 | -13 | -0.8% | 109,600 |
| 2024/10/01 | 1,660 | 1,678 | 1,650 | 1,677 | +24 | +1.5% | 110,100 |
| 2024/09/30 | 1,635 | 1,665 | 1,623 | 1,653 | -5 | -0.3% | 128,500 |
| 2024/09/27 | 1,635 | 1,675 | 1,623 | 1,658 | +18 | +1.1% | 479,400 |
| 2024/09/26 | 1,623 | 1,646 | 1,621 | 1,640 | +21 | +1.3% | 770,300 |
| 2024/09/25 | 1,625 | 1,628 | 1,607 | 1,619 | -16 | -1% | 245,100 |
| 2024/09/24 | 1,635 | 1,646 | 1,631 | 1,635 | +4 | +0.2% | 157,300 |
| 2024/09/20 | 1,661 | 1,667 | 1,625 | 1,631 | -23 | -1.4% | 280,100 |
| 2024/09/19 | 1,665 | 1,675 | 1,654 | 1,654 | -16 | -1% | 140,200 |
| 2024/09/18 | 1,681 | 1,682 | 1,658 | 1,670 | -6 | -0.4% | 56,900 |
| 2024/09/17 | 1,650 | 1,676 | 1,650 | 1,676 | +28 | +1.7% | 63,800 |
| 2024/09/13 | 1,658 | 1,658 | 1,630 | 1,648 | -6 | -0.4% | 117,000 |
| 2024/09/12 | 1,664 | 1,673 | 1,654 | 1,654 | +8 | +0.5% | 127,200 |
| 2024/09/11 | 1,686 | 1,686 | 1,640 | 1,646 | -42 | -2.5% | 105,800 |
| 2024/09/10 | 1,675 | 1,701 | 1,675 | 1,688 | +14 | +0.8% | 56,000 |
| 2024/09/09 | 1,666 | 1,684 | 1,659 | 1,674 | -6 | -0.4% | 72,100 |
1～
50
件表示中 / 3585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 | 172,900円 | +9.7% | +22.0% | 0.46% | 38.78倍 | 3.00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１０月に持株会社化 |
| チヨダ | 136,400円 | +2.1% | +8.5% | 2.49% | 34.29倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| サーラ | 79,700円 | +5.4% | +1.7% | 3.76% | 9.47倍 | 0.63倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゼビオＨＤ | 108,700円 | +3.5% | +16.3% | 2.76% | 15.48倍 | 0.37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 |
| ケーユーＨＤ | 110,200円 | -3.0% | -6.0% | 5.17% | 6.03倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
