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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,690 | 1,698 | 1,673 | 1,680 | -8 | -0.5% | 62,000 |
| 2024/09/05 | 1,680 | 1,706 | 1,680 | 1,688 | -1 | -0.1% | 50,600 |
| 2024/09/04 | 1,688 | 1,724 | 1,686 | 1,689 | -12 | -0.7% | 81,400 |
| 2024/09/03 | 1,681 | 1,710 | 1,681 | 1,701 | +25 | +1.5% | 49,000 |
| 2024/09/02 | 1,687 | 1,688 | 1,667 | 1,676 | -14 | -0.8% | 53,100 |
| 2024/08/30 | 1,671 | 1,690 | 1,670 | 1,690 | +12 | +0.7% | 36,200 |
| 2024/08/29 | 1,685 | 1,687 | 1,668 | 1,678 | -1 | -0.1% | 39,800 |
| 2024/08/28 | 1,683 | 1,691 | 1,673 | 1,679 | -12 | -0.7% | 41,900 |
| 2024/08/27 | 1,689 | 1,697 | 1,685 | 1,691 | +6 | +0.4% | 33,400 |
| 2024/08/26 | 1,667 | 1,689 | 1,667 | 1,685 | +22 | +1.3% | 45,100 |
| 2024/08/23 | 1,662 | 1,671 | 1,657 | 1,663 | -5 | -0.3% | 27,100 |
| 2024/08/22 | 1,662 | 1,668 | 1,652 | 1,668 | +20 | +1.2% | 34,100 |
| 2024/08/21 | 1,641 | 1,658 | 1,641 | 1,648 | -6 | -0.4% | 26,100 |
| 2024/08/20 | 1,629 | 1,662 | 1,624 | 1,654 | +36 | +2.2% | 51,500 |
| 2024/08/19 | 1,620 | 1,627 | 1,613 | 1,618 | +1 | +0.1% | 67,700 |
| 2024/08/16 | 1,616 | 1,623 | 1,597 | 1,617 | +20 | +1.3% | 44,000 |
| 2024/08/15 | 1,605 | 1,622 | 1,594 | 1,597 | ±0 | ±0% | 42,500 |
| 2024/08/14 | 1,592 | 1,607 | 1,587 | 1,597 | +5 | +0.3% | 54,400 |
| 2024/08/13 | 1,622 | 1,622 | 1,591 | 1,592 | -14 | -0.9% | 64,600 |
| 2024/08/09 | 1,620 | 1,620 | 1,579 | 1,606 | +9 | +0.6% | 86,300 |
| 2024/08/08 | 1,579 | 1,625 | 1,577 | 1,597 | -7 | -0.4% | 46,100 |
| 2024/08/07 | 1,580 | 1,630 | 1,569 | 1,604 | +1 | +0.1% | 70,500 |
| 2024/08/06 | 1,563 | 1,623 | 1,550 | 1,603 | +100 | +6.7% | 128,900 |
| 2024/08/05 | 1,558 | 1,605 | 1,500 | 1,503 | -111 | -6.9% | 174,300 |
| 2024/08/02 | 1,635 | 1,641 | 1,612 | 1,614 | -41 | -2.5% | 97,000 |
| 2024/08/01 | 1,680 | 1,681 | 1,651 | 1,655 | -27 | -1.6% | 51,300 |
| 2024/07/31 | 1,647 | 1,685 | 1,647 | 1,682 | +35 | +2.1% | 56,400 |
| 2024/07/30 | 1,676 | 1,676 | 1,637 | 1,647 | -33 | -2% | 64,000 |
| 2024/07/29 | 1,660 | 1,681 | 1,647 | 1,680 | +33 | +2% | 51,400 |
| 2024/07/26 | 1,660 | 1,660 | 1,629 | 1,647 | -13 | -0.8% | 48,200 |
| 2024/07/25 | 1,640 | 1,661 | 1,630 | 1,660 | +9 | +0.5% | 70,600 |
| 2024/07/24 | 1,665 | 1,675 | 1,645 | 1,651 | -10 | -0.6% | 59,900 |
| 2024/07/23 | 1,651 | 1,664 | 1,651 | 1,661 | ±0 | ±0% | 65,900 |
| 2024/07/22 | 1,671 | 1,671 | 1,651 | 1,661 | +7 | +0.4% | 53,500 |
| 2024/07/19 | 1,667 | 1,667 | 1,648 | 1,654 | -7 | -0.4% | 119,700 |
| 2024/07/18 | 1,661 | 1,684 | 1,660 | 1,661 | -4 | -0.2% | 172,900 |
| 2024/07/17 | 1,678 | 1,687 | 1,665 | 1,665 | -10 | -0.6% | 125,200 |
| 2024/07/16 | 1,697 | 1,697 | 1,675 | 1,675 | -23 | -1.4% | 123,600 |
| 2024/07/12 | 1,650 | 1,702 | 1,650 | 1,698 | +46 | +2.8% | 101,800 |
| 2024/07/11 | 1,670 | 1,674 | 1,650 | 1,652 | -9 | -0.5% | 114,800 |
| 2024/07/10 | 1,676 | 1,679 | 1,648 | 1,661 | -7 | -0.4% | 145,100 |
| 2024/07/09 | 1,664 | 1,678 | 1,658 | 1,668 | -1 | -0.1% | 115,500 |
| 2024/07/08 | 1,742 | 1,746 | 1,668 | 1,669 | -78 | -4.5% | 143,200 |
| 2024/07/05 | 1,722 | 1,748 | 1,722 | 1,747 | +29 | +1.7% | 113,400 |
| 2024/07/04 | 1,700 | 1,718 | 1,686 | 1,718 | +22 | +1.3% | 123,600 |
| 2024/07/03 | 1,704 | 1,713 | 1,693 | 1,696 | -2 | -0.1% | 72,400 |
| 2024/07/02 | 1,704 | 1,712 | 1,696 | 1,698 | -6 | -0.4% | 89,600 |
| 2024/07/01 | 1,693 | 1,715 | 1,691 | 1,704 | +11 | +0.6% | 127,500 |
| 2024/06/28 | 1,706 | 1,715 | 1,678 | 1,693 | -3 | -0.2% | 82,200 |
| 2024/06/27 | 1,690 | 1,696 | 1,676 | 1,696 | +7 | +0.4% | 95,700 |
51～
100
件表示中 / 3585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 | 172,900円 | +9.7% | +22.0% | 0.46% | 38.78倍 | 3.00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１０月に持株会社化 |
| チヨダ | 136,400円 | +2.1% | +8.5% | 2.49% | 34.29倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| サーラ | 79,700円 | +5.4% | +1.7% | 3.76% | 9.47倍 | 0.63倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゼビオＨＤ | 108,700円 | +3.5% | +16.3% | 2.76% | 15.48倍 | 0.37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 |
| ケーユーＨＤ | 110,200円 | -3.0% | -6.0% | 5.17% | 6.03倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
