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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,207 | 1,207 | 1,193 | 1,195 | -7 | -0.6% | 54,300 |
| 2022/07/28 | 1,186 | 1,204 | 1,185 | 1,202 | +18 | +1.5% | 63,800 |
| 2022/07/27 | 1,180 | 1,189 | 1,180 | 1,184 | +1 | +0.1% | 21,500 |
| 2022/07/26 | 1,183 | 1,193 | 1,180 | 1,183 | +1 | +0.1% | 37,200 |
| 2022/07/25 | 1,175 | 1,183 | 1,173 | 1,182 | +7 | +0.6% | 36,200 |
| 2022/07/22 | 1,176 | 1,185 | 1,173 | 1,175 | -5 | -0.4% | 44,700 |
| 2022/07/21 | 1,164 | 1,194 | 1,164 | 1,180 | +10 | +0.9% | 72,400 |
| 2022/07/20 | 1,158 | 1,171 | 1,153 | 1,170 | +22 | +1.9% | 51,000 |
| 2022/07/19 | 1,180 | 1,180 | 1,144 | 1,148 | -23 | -2% | 55,500 |
| 2022/07/15 | 1,160 | 1,175 | 1,155 | 1,171 | +12 | +1% | 146,100 |
| 2022/07/14 | 1,157 | 1,161 | 1,148 | 1,159 | +3 | +0.3% | 34,800 |
| 2022/07/13 | 1,133 | 1,156 | 1,133 | 1,156 | +19 | +1.7% | 53,700 |
| 2022/07/12 | 1,132 | 1,142 | 1,122 | 1,137 | -5 | -0.4% | 50,100 |
| 2022/07/11 | 1,111 | 1,143 | 1,110 | 1,142 | +47 | +4.3% | 116,700 |
| 2022/07/08 | 1,121 | 1,124 | 1,095 | 1,095 | -16 | -1.4% | 614,400 |
| 2022/07/07 | 1,142 | 1,144 | 1,088 | 1,111 | -31 | -2.7% | 211,000 |
| 2022/07/06 | 1,142 | 1,146 | 1,138 | 1,142 | -4 | -0.3% | 43,200 |
| 2022/07/05 | 1,134 | 1,148 | 1,134 | 1,146 | +12 | +1.1% | 80,800 |
| 2022/07/04 | 1,140 | 1,148 | 1,125 | 1,134 | ±0 | ±0% | 101,700 |
| 2022/07/01 | 1,147 | 1,154 | 1,128 | 1,134 | -1 | -0.1% | 310,400 |
| 2022/06/30 | 1,140 | 1,154 | 1,135 | 1,135 | -3 | -0.3% | 89,100 |
| 2022/06/29 | 1,140 | 1,148 | 1,137 | 1,138 | -9 | -0.8% | 62,900 |
| 2022/06/28 | 1,138 | 1,151 | 1,138 | 1,147 | +6 | +0.5% | 46,200 |
| 2022/06/27 | 1,143 | 1,152 | 1,136 | 1,141 | +7 | +0.6% | 74,000 |
| 2022/06/24 | 1,137 | 1,142 | 1,127 | 1,134 | +2 | +0.2% | 136,700 |
| 2022/06/23 | 1,128 | 1,137 | 1,126 | 1,132 | +1 | +0.1% | 36,900 |
| 2022/06/22 | 1,133 | 1,135 | 1,129 | 1,131 | ±0 | ±0% | 32,500 |
| 2022/06/21 | 1,123 | 1,135 | 1,123 | 1,131 | +13 | +1.2% | 58,200 |
| 2022/06/20 | 1,128 | 1,136 | 1,115 | 1,118 | -10 | -0.9% | 59,000 |
| 2022/06/17 | 1,120 | 1,137 | 1,115 | 1,128 | +1 | +0.1% | 84,200 |
| 2022/06/16 | 1,132 | 1,139 | 1,123 | 1,127 | +6 | +0.5% | 39,000 |
| 2022/06/15 | 1,126 | 1,134 | 1,121 | 1,121 | -12 | -1.1% | 46,900 |
| 2022/06/14 | 1,130 | 1,138 | 1,125 | 1,133 | -9 | -0.8% | 61,700 |
| 2022/06/13 | 1,145 | 1,152 | 1,135 | 1,142 | -8 | -0.7% | 65,200 |
| 2022/06/10 | 1,160 | 1,160 | 1,150 | 1,150 | -17 | -1.5% | 84,000 |
| 2022/06/09 | 1,171 | 1,175 | 1,164 | 1,167 | -7 | -0.6% | 37,000 |
| 2022/06/08 | 1,177 | 1,180 | 1,165 | 1,174 | -4 | -0.3% | 42,300 |
| 2022/06/07 | 1,189 | 1,189 | 1,174 | 1,178 | -7 | -0.6% | 32,400 |
| 2022/06/06 | 1,168 | 1,189 | 1,165 | 1,185 | +11 | +0.9% | 45,600 |
| 2022/06/03 | 1,173 | 1,176 | 1,164 | 1,174 | ±0 | ±0% | 48,400 |
| 2022/06/02 | 1,177 | 1,178 | 1,165 | 1,174 | -8 | -0.7% | 34,100 |
| 2022/06/01 | 1,163 | 1,182 | 1,162 | 1,182 | +21 | +1.8% | 32,200 |
| 2022/05/31 | 1,180 | 1,180 | 1,161 | 1,161 | -26 | -2.2% | 35,400 |
| 2022/05/30 | 1,186 | 1,187 | 1,172 | 1,187 | +9 | +0.8% | 48,800 |
| 2022/05/27 | 1,187 | 1,187 | 1,165 | 1,178 | +5 | +0.4% | 46,800 |
| 2022/05/26 | 1,159 | 1,177 | 1,159 | 1,173 | +20 | +1.7% | 52,800 |
| 2022/05/25 | 1,150 | 1,163 | 1,149 | 1,153 | +3 | +0.3% | 24,100 |
| 2022/05/24 | 1,182 | 1,184 | 1,150 | 1,150 | -32 | -2.7% | 44,800 |
| 2022/05/23 | 1,160 | 1,182 | 1,155 | 1,182 | +33 | +2.9% | 88,800 |
| 2022/05/20 | 1,150 | 1,150 | 1,144 | 1,149 | +4 | +0.3% | 51,000 |
751～
800
件表示中 / 3767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% | 45.95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 |
| ブロンコＢ | 387,500円 | +10.8% | +18.5% | 0.67% | 30.85倍 | 2.79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 | 113,700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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26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 |
市場注目の銘柄
チャート関連のコラム
