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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,203 | 1,213 | 1,203 | 1,207 | +1 | +0.1% | 27,600 |
| 2023/01/18 | 1,215 | 1,221 | 1,205 | 1,206 | -5 | -0.4% | 40,000 |
| 2023/01/17 | 1,207 | 1,215 | 1,202 | 1,211 | +11 | +0.9% | 30,700 |
| 2023/01/16 | 1,193 | 1,215 | 1,193 | 1,200 | +4 | +0.3% | 82,100 |
| 2023/01/13 | 1,199 | 1,204 | 1,189 | 1,196 | -7 | -0.6% | 371,800 |
| 2023/01/12 | 1,207 | 1,209 | 1,199 | 1,203 | -4 | -0.3% | 28,000 |
| 2023/01/11 | 1,192 | 1,209 | 1,192 | 1,207 | +16 | +1.3% | 47,100 |
| 2023/01/10 | 1,184 | 1,197 | 1,181 | 1,191 | +7 | +0.6% | 88,800 |
| 2023/01/06 | 1,188 | 1,193 | 1,181 | 1,184 | -2 | -0.2% | 259,900 |
| 2023/01/05 | 1,185 | 1,190 | 1,176 | 1,186 | -3 | -0.3% | 96,200 |
| 2023/01/04 | 1,204 | 1,207 | 1,189 | 1,189 | -20 | -1.7% | 150,800 |
| 2022/12/30 | 1,225 | 1,230 | 1,209 | 1,209 | -15 | -1.2% | 180,100 |
| 2022/12/29 | 1,205 | 1,225 | 1,203 | 1,224 | +10 | +0.8% | 57,800 |
| 2022/12/28 | 1,198 | 1,214 | 1,198 | 1,214 | +18 | +1.5% | 44,400 |
| 2022/12/27 | 1,200 | 1,201 | 1,195 | 1,196 | ±0 | ±0% | 35,900 |
| 2022/12/26 | 1,194 | 1,198 | 1,192 | 1,196 | +4 | +0.3% | 32,100 |
| 2022/12/23 | 1,189 | 1,195 | 1,185 | 1,192 | -1 | -0.1% | 92,200 |
| 2022/12/22 | 1,185 | 1,198 | 1,181 | 1,193 | +14 | +1.2% | 68,900 |
| 2022/12/21 | 1,186 | 1,191 | 1,175 | 1,179 | -12 | -1% | 87,100 |
| 2022/12/20 | 1,192 | 1,194 | 1,174 | 1,191 | +2 | +0.2% | 109,200 |
| 2022/12/19 | 1,189 | 1,206 | 1,189 | 1,189 | ±0 | ±0% | 76,100 |
| 2022/12/16 | 1,207 | 1,212 | 1,189 | 1,189 | -24 | -2% | 146,000 |
| 2022/12/15 | 1,208 | 1,221 | 1,208 | 1,213 | +1 | +0.1% | 38,300 |
| 2022/12/14 | 1,220 | 1,220 | 1,203 | 1,212 | -5 | -0.4% | 56,700 |
| 2022/12/13 | 1,223 | 1,230 | 1,217 | 1,217 | +1 | +0.1% | 42,100 |
| 2022/12/12 | 1,217 | 1,217 | 1,212 | 1,216 | -2 | -0.2% | 32,100 |
| 2022/12/09 | 1,209 | 1,224 | 1,209 | 1,218 | +4 | +0.3% | 26,600 |
| 2022/12/08 | 1,221 | 1,221 | 1,208 | 1,214 | -6 | -0.5% | 36,400 |
| 2022/12/07 | 1,216 | 1,231 | 1,216 | 1,220 | -7 | -0.6% | 22,200 |
| 2022/12/06 | 1,220 | 1,227 | 1,217 | 1,227 | -5 | -0.4% | 38,200 |
| 2022/12/05 | 1,211 | 1,232 | 1,208 | 1,232 | +20 | +1.7% | 40,900 |
| 2022/12/02 | 1,228 | 1,228 | 1,207 | 1,212 | -19 | -1.5% | 78,700 |
| 2022/12/01 | 1,230 | 1,240 | 1,221 | 1,231 | +10 | +0.8% | 46,700 |
| 2022/11/30 | 1,241 | 1,244 | 1,221 | 1,221 | -23 | -1.8% | 40,300 |
| 2022/11/29 | 1,247 | 1,248 | 1,239 | 1,244 | -13 | -1% | 40,100 |
| 2022/11/28 | 1,256 | 1,262 | 1,248 | 1,257 | +10 | +0.8% | 40,900 |
| 2022/11/25 | 1,250 | 1,256 | 1,242 | 1,247 | ±0 | ±0% | 37,600 |
| 2022/11/24 | 1,250 | 1,254 | 1,242 | 1,247 | -1 | -0.1% | 76,400 |
| 2022/11/22 | 1,235 | 1,248 | 1,235 | 1,248 | +17 | +1.4% | 43,700 |
| 2022/11/21 | 1,233 | 1,240 | 1,227 | 1,231 | -3 | -0.2% | 28,500 |
| 2022/11/18 | 1,240 | 1,247 | 1,232 | 1,234 | -3 | -0.2% | 46,500 |
| 2022/11/17 | 1,214 | 1,240 | 1,214 | 1,237 | +20 | +1.6% | 56,400 |
| 2022/11/16 | 1,210 | 1,217 | 1,203 | 1,217 | +10 | +0.8% | 25,600 |
| 2022/11/15 | 1,210 | 1,225 | 1,206 | 1,207 | +1 | +0.1% | 56,600 |
| 2022/11/14 | 1,218 | 1,218 | 1,200 | 1,206 | -15 | -1.2% | 49,200 |
| 2022/11/11 | 1,228 | 1,228 | 1,215 | 1,221 | +6 | +0.5% | 55,200 |
| 2022/11/10 | 1,208 | 1,218 | 1,202 | 1,215 | +10 | +0.8% | 48,100 |
| 2022/11/09 | 1,210 | 1,211 | 1,203 | 1,205 | -3 | -0.2% | 25,600 |
| 2022/11/08 | 1,213 | 1,215 | 1,194 | 1,208 | -2 | -0.2% | 59,300 |
| 2022/11/07 | 1,203 | 1,225 | 1,189 | 1,210 | +15 | +1.3% | 115,500 |
601～
650
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 | 173,600円 | +5.6% | +7.8% | 0.58% | 42.06倍 | 2.94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 | 183,000円 | +10.9% | - | 1.09% | 759.34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 | 230,800円 | +14.3% | +14.6% | 2.25% | 25.25倍 | 1.66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 | 282,600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 | 176,800円 | -4.8% | +107.9% | 3.28% | 34.49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
