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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 1,200 | 1,202 | 1,185 | 1,195 | -5 | -0.4% | 80,100 |
| 2022/11/02 | 1,211 | 1,212 | 1,200 | 1,200 | -13 | -1.1% | 29,200 |
| 2022/11/01 | 1,220 | 1,223 | 1,208 | 1,213 | -6 | -0.5% | 24,400 |
| 2022/10/31 | 1,212 | 1,219 | 1,205 | 1,219 | +10 | +0.8% | 45,500 |
| 2022/10/28 | 1,194 | 1,225 | 1,193 | 1,209 | +10 | +0.8% | 240,900 |
| 2022/10/27 | 1,202 | 1,203 | 1,192 | 1,199 | -4 | -0.3% | 51,700 |
| 2022/10/26 | 1,208 | 1,208 | 1,194 | 1,203 | +3 | +0.3% | 32,800 |
| 2022/10/25 | 1,211 | 1,213 | 1,200 | 1,200 | -2 | -0.2% | 32,100 |
| 2022/10/24 | 1,224 | 1,224 | 1,202 | 1,202 | -18 | -1.5% | 32,800 |
| 2022/10/21 | 1,232 | 1,234 | 1,220 | 1,220 | -7 | -0.6% | 24,100 |
| 2022/10/20 | 1,224 | 1,230 | 1,220 | 1,227 | +6 | +0.5% | 25,300 |
| 2022/10/19 | 1,227 | 1,232 | 1,219 | 1,221 | -11 | -0.9% | 31,000 |
| 2022/10/18 | 1,226 | 1,240 | 1,226 | 1,232 | +18 | +1.5% | 96,700 |
| 2022/10/17 | 1,217 | 1,225 | 1,209 | 1,214 | -7 | -0.6% | 38,100 |
| 2022/10/14 | 1,220 | 1,231 | 1,209 | 1,221 | +17 | +1.4% | 107,000 |
| 2022/10/13 | 1,215 | 1,215 | 1,199 | 1,204 | -12 | -1% | 48,100 |
651～
700
件表示中 / 3766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 | 189,700円 | +5.6% | +7.8% | 0.53% | 45.96倍 | 3.22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 | 40,300円 | +51.5% | - | 0.00% | 8.25倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05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 | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61倍 | 0.31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 | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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
