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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/06 | 1,716 | 1,749 | 1,716 | 1,745 | +25 | +1.5% | 59,600 |
| 2025/06/05 | 1,713 | 1,720 | 1,710 | 1,720 | +7 | +0.4% | 30,900 |
| 2025/06/04 | 1,713 | 1,720 | 1,710 | 1,713 | -1 | -0.1% | 30,000 |
| 2025/06/03 | 1,725 | 1,728 | 1,709 | 1,714 | -10 | -0.6% | 29,600 |
| 2025/06/02 | 1,709 | 1,729 | 1,708 | 1,724 | +9 | +0.5% | 39,000 |
| 2025/05/30 | 1,702 | 1,720 | 1,702 | 1,715 | +5 | +0.3% | 28,700 |
| 2025/05/29 | 1,702 | 1,712 | 1,698 | 1,710 | +5 | +0.3% | 48,500 |
| 2025/05/28 | 1,710 | 1,720 | 1,705 | 1,705 | -5 | -0.3% | 31,700 |
| 2025/05/27 | 1,708 | 1,715 | 1,702 | 1,710 | +6 | +0.4% | 28,800 |
| 2025/05/26 | 1,711 | 1,715 | 1,701 | 1,704 | +5 | +0.3% | 33,900 |
| 2025/05/23 | 1,712 | 1,713 | 1,699 | 1,699 | ±0 | ±0% | 31,700 |
| 2025/05/22 | 1,702 | 1,725 | 1,698 | 1,699 | -11 | -0.6% | 61,800 |
| 2025/05/21 | 1,709 | 1,720 | 1,708 | 1,710 | +1 | +0.1% | 38,600 |
| 2025/05/20 | 1,739 | 1,741 | 1,708 | 1,709 | -34 | -2% | 67,800 |
| 2025/05/19 | 1,748 | 1,797 | 1,743 | 1,743 | +14 | +0.8% | 164,900 |
| 2025/05/16 | 1,714 | 1,733 | 1,700 | 1,729 | +11 | +0.6% | 46,800 |
| 2025/05/15 | 1,717 | 1,732 | 1,711 | 1,718 | -10 | -0.6% | 51,700 |
| 2025/05/14 | 1,727 | 1,733 | 1,707 | 1,728 | +3 | +0.2% | 48,200 |
| 2025/05/13 | 1,750 | 1,750 | 1,725 | 1,725 | -8 | -0.5% | 37,000 |
| 2025/05/12 | 1,740 | 1,740 | 1,722 | 1,733 | -4 | -0.2% | 40,400 |
| 2025/05/09 | 1,724 | 1,738 | 1,717 | 1,737 | +13 | +0.8% | 33,900 |
| 2025/05/08 | 1,711 | 1,733 | 1,702 | 1,724 | +2 | +0.1% | 41,400 |
| 2025/05/07 | 1,710 | 1,730 | 1,703 | 1,722 | +11 | +0.6% | 54,100 |
| 2025/05/02 | 1,719 | 1,719 | 1,699 | 1,711 | -8 | -0.5% | 38,600 |
| 2025/05/01 | 1,723 | 1,726 | 1,706 | 1,719 | -4 | -0.2% | 48,700 |
| 2025/04/30 | 1,752 | 1,753 | 1,723 | 1,723 | -30 | -1.7% | 40,900 |
| 2025/04/28 | 1,748 | 1,758 | 1,739 | 1,753 | +21 | +1.2% | 51,000 |
| 2025/04/25 | 1,734 | 1,755 | 1,729 | 1,732 | -11 | -0.6% | 52,000 |
| 2025/04/24 | 1,761 | 1,761 | 1,733 | 1,743 | -22 | -1.2% | 41,700 |
| 2025/04/23 | 1,737 | 1,765 | 1,736 | 1,765 | +33 | +1.9% | 132,100 |
| 2025/04/22 | 1,728 | 1,737 | 1,722 | 1,732 | +3 | +0.2% | 53,700 |
| 2025/04/21 | 1,711 | 1,729 | 1,709 | 1,729 | +18 | +1.1% | 74,400 |
| 2025/04/18 | 1,703 | 1,711 | 1,699 | 1,711 | +20 | +1.2% | 63,600 |
1～
50
件表示中 / 3732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 | 173,200円 | +5.6% | +7.8% | 0.58% | 41.96倍 | 2.95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 |
| ミニストップ | 182,700円 | +10.9% | - | 1.09% | 758.09倍 | 1.63倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 229,700円 | +14.3% | +14.6% | 2.26% | 25.13倍 | 1.63倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジコーポ | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ナフコ | 174,500円 | -4.8% | +107.9% | 3.32% | 34.04倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
