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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,116 | 1,145 | 1,115 | 1,145 | +12 | +1.1% | 43,800 |
| 2022/05/18 | 1,150 | 1,150 | 1,127 | 1,133 | -7 | -0.6% | 43,300 |
| 2022/05/17 | 1,147 | 1,150 | 1,138 | 1,140 | -3 | -0.3% | 47,300 |
| 2022/05/16 | 1,130 | 1,148 | 1,120 | 1,143 | +13 | +1.2% | 62,600 |
| 2022/05/13 | 1,096 | 1,130 | 1,096 | 1,130 | +30 | +2.7% | 55,700 |
| 2022/05/12 | 1,115 | 1,115 | 1,099 | 1,100 | -15 | -1.3% | 48,900 |
| 2022/05/11 | 1,113 | 1,118 | 1,108 | 1,115 | +4 | +0.4% | 38,000 |
| 2022/05/10 | 1,097 | 1,112 | 1,093 | 1,111 | +13 | +1.2% | 47,000 |
| 2022/05/09 | 1,118 | 1,118 | 1,098 | 1,098 | -26 | -2.3% | 57,100 |
| 2022/05/06 | 1,124 | 1,131 | 1,116 | 1,124 | +1 | +0.1% | 44,800 |
| 2022/05/02 | 1,118 | 1,127 | 1,111 | 1,123 | +5 | +0.4% | 38,700 |
| 2022/04/28 | 1,110 | 1,122 | 1,099 | 1,118 | +12 | +1.1% | 43,100 |
| 2022/04/27 | 1,095 | 1,106 | 1,090 | 1,106 | +13 | +1.2% | 61,200 |
| 2022/04/26 | 1,085 | 1,097 | 1,079 | 1,093 | +10 | +0.9% | 33,100 |
| 2022/04/25 | 1,082 | 1,087 | 1,074 | 1,083 | -10 | -0.9% | 67,600 |
| 2022/04/22 | 1,088 | 1,099 | 1,086 | 1,093 | -6 | -0.5% | 47,400 |
| 2022/04/21 | 1,090 | 1,110 | 1,090 | 1,099 | +8 | +0.7% | 54,900 |
| 2022/04/20 | 1,094 | 1,107 | 1,083 | 1,091 | +1 | +0.1% | 94,800 |
| 2022/04/19 | 1,111 | 1,114 | 1,082 | 1,090 | -21 | -1.9% | 84,300 |
| 2022/04/18 | 1,119 | 1,121 | 1,101 | 1,111 | -15 | -1.3% | 40,400 |
| 2022/04/15 | 1,125 | 1,138 | 1,120 | 1,126 | +6 | +0.5% | 37,000 |
| 2022/04/14 | 1,115 | 1,124 | 1,115 | 1,120 | +8 | +0.7% | 33,900 |
| 2022/04/13 | 1,120 | 1,120 | 1,109 | 1,112 | -11 | -1% | 60,300 |
| 2022/04/12 | 1,133 | 1,141 | 1,116 | 1,123 | -17 | -1.5% | 53,600 |
| 2022/04/11 | 1,161 | 1,163 | 1,134 | 1,140 | -13 | -1.1% | 77,600 |
| 2022/04/08 | 1,173 | 1,176 | 1,150 | 1,153 | -25 | -2.1% | 84,300 |
| 2022/04/07 | 1,178 | 1,182 | 1,170 | 1,178 | -11 | -0.9% | 61,500 |
| 2022/04/06 | 1,184 | 1,194 | 1,177 | 1,189 | ±0 | ±0% | 71,700 |
| 2022/04/05 | 1,200 | 1,205 | 1,182 | 1,189 | -8 | -0.7% | 90,100 |
| 2022/04/04 | 1,205 | 1,219 | 1,197 | 1,197 | -10 | -0.8% | 54,800 |
| 2022/04/01 | 1,182 | 1,207 | 1,178 | 1,207 | +13 | +1.1% | 75,500 |
| 2022/03/31 | 1,168 | 1,198 | 1,165 | 1,194 | +16 | +1.4% | 88,700 |
| 2022/03/30 | 1,191 | 1,207 | 1,168 | 1,178 | -44 | -3.6% | 356,600 |
| 2022/03/29 | 1,225 | 1,232 | 1,203 | 1,222 | -8 | -0.7% | 464,800 |
| 2022/03/28 | 1,233 | 1,233 | 1,220 | 1,230 | -3 | -0.2% | 173,300 |
| 2022/03/25 | 1,239 | 1,242 | 1,229 | 1,233 | -5 | -0.4% | 80,400 |
| 2022/03/24 | 1,225 | 1,238 | 1,222 | 1,238 | +7 | +0.6% | 92,300 |
| 2022/03/23 | 1,237 | 1,240 | 1,230 | 1,231 | -4 | -0.3% | 83,500 |
| 2022/03/22 | 1,237 | 1,237 | 1,223 | 1,235 | +7 | +0.6% | 91,800 |
| 2022/03/18 | 1,249 | 1,257 | 1,228 | 1,228 | -14 | -1.1% | 114,600 |
| 2022/03/17 | 1,250 | 1,260 | 1,239 | 1,242 | +2 | +0.2% | 113,700 |
| 2022/03/16 | 1,221 | 1,242 | 1,217 | 1,240 | +28 | +2.3% | 102,500 |
| 2022/03/15 | 1,191 | 1,218 | 1,186 | 1,212 | +26 | +2.2% | 87,900 |
| 2022/03/14 | 1,192 | 1,199 | 1,186 | 1,186 | +5 | +0.4% | 67,600 |
| 2022/03/11 | 1,183 | 1,194 | 1,178 | 1,181 | -4 | -0.3% | 75,500 |
| 2022/03/10 | 1,179 | 1,185 | 1,167 | 1,185 | +38 | +3.3% | 103,700 |
| 2022/03/09 | 1,145 | 1,163 | 1,142 | 1,147 | +2 | +0.2% | 169,800 |
| 2022/03/08 | 1,185 | 1,192 | 1,139 | 1,145 | -52 | -4.3% | 132,900 |
| 2022/03/07 | 1,190 | 1,199 | 1,183 | 1,197 | +7 | +0.6% | 85,600 |
| 2022/03/04 | 1,200 | 1,200 | 1,185 | 1,190 | -9 | -0.8% | 84,100 |
801～
850
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
