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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,491 | 1,501 | 1,487 | 1,501 | +7 | +0.5% | 45,200 |
| 2024/02/20 | 1,512 | 1,513 | 1,486 | 1,494 | -10 | -0.7% | 59,000 |
| 2024/02/19 | 1,482 | 1,505 | 1,482 | 1,504 | +24 | +1.6% | 44,500 |
| 2024/02/16 | 1,482 | 1,490 | 1,475 | 1,480 | -2 | -0.1% | 81,800 |
| 2024/02/15 | 1,511 | 1,512 | 1,481 | 1,482 | -29 | -1.9% | 101,000 |
| 2024/02/14 | 1,530 | 1,532 | 1,508 | 1,511 | -27 | -1.8% | 101,900 |
| 2024/02/13 | 1,550 | 1,550 | 1,528 | 1,538 | -2 | -0.1% | 104,700 |
| 2024/02/09 | 1,524 | 1,551 | 1,524 | 1,540 | +9 | +0.6% | 48,300 |
| 2024/02/08 | 1,540 | 1,540 | 1,517 | 1,531 | -15 | -1% | 67,500 |
| 2024/02/07 | 1,532 | 1,548 | 1,523 | 1,546 | +11 | +0.7% | 54,800 |
| 2024/02/06 | 1,547 | 1,556 | 1,533 | 1,535 | -21 | -1.3% | 73,100 |
| 2024/02/05 | 1,577 | 1,577 | 1,545 | 1,556 | -18 | -1.1% | 60,200 |
| 2024/02/02 | 1,550 | 1,575 | 1,541 | 1,574 | +27 | +1.7% | 77,300 |
| 2024/02/01 | 1,516 | 1,554 | 1,512 | 1,547 | +30 | +2% | 76,100 |
| 2024/01/31 | 1,512 | 1,518 | 1,506 | 1,517 | +3 | +0.2% | 45,000 |
| 2024/01/30 | 1,530 | 1,540 | 1,512 | 1,514 | -10 | -0.7% | 72,300 |
| 2024/01/29 | 1,515 | 1,533 | 1,515 | 1,524 | +9 | +0.6% | 56,000 |
| 2024/01/26 | 1,515 | 1,521 | 1,506 | 1,515 | -3 | -0.2% | 82,700 |
| 2024/01/25 | 1,494 | 1,520 | 1,490 | 1,518 | +22 | +1.5% | 56,700 |
| 2024/01/24 | 1,522 | 1,527 | 1,495 | 1,496 | -32 | -2.1% | 72,100 |
| 2024/01/23 | 1,546 | 1,552 | 1,526 | 1,528 | -18 | -1.2% | 61,300 |
| 2024/01/22 | 1,536 | 1,555 | 1,535 | 1,546 | +11 | +0.7% | 82,300 |
| 2024/01/19 | 1,546 | 1,546 | 1,520 | 1,535 | -1 | -0.1% | 95,100 |
| 2024/01/18 | 1,504 | 1,536 | 1,492 | 1,536 | +25 | +1.7% | 154,700 |
| 2024/01/17 | 1,475 | 1,524 | 1,475 | 1,511 | +36 | +2.4% | 172,100 |
| 2024/01/16 | 1,480 | 1,497 | 1,473 | 1,475 | ±0 | ±0% | 106,800 |
| 2024/01/15 | 1,480 | 1,483 | 1,464 | 1,475 | ±0 | ±0% | 116,800 |
| 2024/01/12 | 1,476 | 1,495 | 1,470 | 1,475 | +5 | +0.3% | 118,400 |
| 2024/01/11 | 1,482 | 1,482 | 1,461 | 1,470 | -2 | -0.1% | 146,900 |
| 2024/01/10 | 1,465 | 1,480 | 1,465 | 1,472 | +13 | +0.9% | 147,000 |
| 2024/01/09 | 1,445 | 1,463 | 1,438 | 1,459 | +6 | +0.4% | 162,500 |
| 2024/01/05 | 1,438 | 1,458 | 1,437 | 1,453 | +12 | +0.8% | 129,500 |
| 2024/01/04 | 1,434 | 1,441 | 1,405 | 1,441 | ±0 | ±0% | 178,400 |
| 2023/12/29 | 1,433 | 1,449 | 1,432 | 1,441 | +7 | +0.5% | 130,500 |
| 2023/12/28 | 1,422 | 1,434 | 1,411 | 1,434 | +9 | +0.6% | 166,100 |
| 2023/12/27 | 1,407 | 1,425 | 1,403 | 1,425 | +18 | +1.3% | 97,600 |
| 2023/12/26 | 1,406 | 1,410 | 1,395 | 1,407 | +2 | +0.1% | 58,500 |
| 2023/12/25 | 1,389 | 1,405 | 1,388 | 1,405 | +20 | +1.4% | 86,900 |
| 2023/12/22 | 1,377 | 1,388 | 1,374 | 1,385 | +9 | +0.7% | 50,100 |
| 2023/12/21 | 1,375 | 1,380 | 1,370 | 1,376 | -2 | -0.1% | 38,400 |
| 2023/12/20 | 1,374 | 1,384 | 1,369 | 1,378 | +2 | +0.1% | 44,100 |
| 2023/12/19 | 1,378 | 1,378 | 1,365 | 1,376 | +9 | +0.7% | 37,200 |
| 2023/12/18 | 1,345 | 1,367 | 1,341 | 1,367 | +13 | +1% | 42,900 |
| 2023/12/15 | 1,365 | 1,365 | 1,345 | 1,354 | -14 | -1% | 62,200 |
| 2023/12/14 | 1,383 | 1,383 | 1,360 | 1,368 | -12 | -0.9% | 46,800 |
| 2023/12/13 | 1,387 | 1,387 | 1,374 | 1,380 | +12 | +0.9% | 56,100 |
| 2023/12/12 | 1,368 | 1,371 | 1,358 | 1,368 | +12 | +0.9% | 75,000 |
| 2023/12/11 | 1,359 | 1,360 | 1,343 | 1,356 | +13 | +1% | 52,600 |
| 2023/12/08 | 1,358 | 1,364 | 1,337 | 1,343 | -14 | -1% | 86,300 |
| 2023/12/07 | 1,352 | 1,364 | 1,352 | 1,357 | -5 | -0.4% | 47,700 |
51～
100
件表示中 / 3450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 | 151,200円 | +17.3% | +9.3% | 0.66% | 50.32倍 | 2.76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 |
| ＳＲＳＨＤ | 111,600円 | +9.2% | - | 0.54% | 32.96倍 | 3.16倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ４℃ＨＤ | 190,000円 | +3.9% | +11.3% | 4.37% | 25.47倍 | 1.06倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| エターナルホスヒ | 394,000円 | +22.6% | +110.6% | 0.30% | 26.24倍 | 5.80倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| 海 帆 | 89,900円 | +12.3% | - | 0.00% | - | 44.84倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
市場注目の銘柄
チャート関連のコラム
