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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,716 | 1,749 | 1,716 | 1,745 | +25 | +1.5% | 59,600 |
| 2025/06/05 | 1,713 | 1,720 | 1,710 | 1,720 | +7 | +0.4% | 30,900 |
| 2025/06/04 | 1,713 | 1,720 | 1,710 | 1,713 | -1 | -0.1% | 30,000 |
| 2025/06/03 | 1,725 | 1,728 | 1,709 | 1,714 | -10 | -0.6% | 29,600 |
| 2025/06/02 | 1,709 | 1,729 | 1,708 | 1,724 | +9 | +0.5% | 39,000 |
| 2025/05/30 | 1,702 | 1,720 | 1,702 | 1,715 | +5 | +0.3% | 28,700 |
| 2025/05/29 | 1,702 | 1,712 | 1,698 | 1,710 | +5 | +0.3% | 48,500 |
| 2025/05/28 | 1,710 | 1,720 | 1,705 | 1,705 | -5 | -0.3% | 31,700 |
| 2025/05/27 | 1,708 | 1,715 | 1,702 | 1,710 | +6 | +0.4% | 28,800 |
| 2025/05/26 | 1,711 | 1,715 | 1,701 | 1,704 | +5 | +0.3% | 33,900 |
| 2025/05/23 | 1,712 | 1,713 | 1,699 | 1,699 | ±0 | ±0% | 31,700 |
| 2025/05/22 | 1,702 | 1,725 | 1,698 | 1,699 | -11 | -0.6% | 61,800 |
| 2025/05/21 | 1,709 | 1,720 | 1,708 | 1,710 | +1 | +0.1% | 38,600 |
| 2025/05/20 | 1,739 | 1,741 | 1,708 | 1,709 | -34 | -2% | 67,800 |
| 2025/05/19 | 1,748 | 1,797 | 1,743 | 1,743 | +14 | +0.8% | 164,900 |
| 2025/05/16 | 1,714 | 1,733 | 1,700 | 1,729 | +11 | +0.6% | 46,800 |
| 2025/05/15 | 1,717 | 1,732 | 1,711 | 1,718 | -10 | -0.6% | 51,700 |
| 2025/05/14 | 1,727 | 1,733 | 1,707 | 1,728 | +3 | +0.2% | 48,200 |
| 2025/05/13 | 1,750 | 1,750 | 1,725 | 1,725 | -8 | -0.5% | 37,000 |
| 2025/05/12 | 1,740 | 1,740 | 1,722 | 1,733 | -4 | -0.2% | 40,400 |
| 2025/05/09 | 1,724 | 1,738 | 1,717 | 1,737 | +13 | +0.8% | 33,900 |
| 2025/05/08 | 1,711 | 1,733 | 1,702 | 1,724 | +2 | +0.1% | 41,400 |
| 2025/05/07 | 1,710 | 1,730 | 1,703 | 1,722 | +11 | +0.6% | 54,100 |
| 2025/05/02 | 1,719 | 1,719 | 1,699 | 1,711 | -8 | -0.5% | 38,600 |
| 2025/05/01 | 1,723 | 1,726 | 1,706 | 1,719 | -4 | -0.2% | 48,700 |
| 2025/04/30 | 1,752 | 1,753 | 1,723 | 1,723 | -30 | -1.7% | 40,900 |
| 2025/04/28 | 1,748 | 1,758 | 1,739 | 1,753 | +21 | +1.2% | 51,000 |
| 2025/04/25 | 1,734 | 1,755 | 1,729 | 1,732 | -11 | -0.6% | 52,000 |
| 2025/04/24 | 1,761 | 1,761 | 1,733 | 1,743 | -22 | -1.2% | 41,700 |
| 2025/04/23 | 1,737 | 1,765 | 1,736 | 1,765 | +33 | +1.9% | 132,100 |
| 2025/04/22 | 1,728 | 1,737 | 1,722 | 1,732 | +3 | +0.2% | 53,700 |
| 2025/04/21 | 1,711 | 1,729 | 1,709 | 1,729 | +18 | +1.1% | 74,400 |
| 2025/04/18 | 1,703 | 1,711 | 1,699 | 1,711 | +20 | +1.2% | 63,600 |
| 2025/04/17 | 1,705 | 1,708 | 1,681 | 1,691 | -8 | -0.5% | 30,900 |
| 2025/04/16 | 1,691 | 1,706 | 1,691 | 1,699 | +8 | +0.5% | 29,900 |
| 2025/04/15 | 1,703 | 1,710 | 1,690 | 1,691 | -12 | -0.7% | 36,800 |
| 2025/04/14 | 1,705 | 1,711 | 1,694 | 1,703 | +7 | +0.4% | 54,800 |
| 2025/04/11 | 1,677 | 1,701 | 1,651 | 1,696 | +7 | +0.4% | 78,700 |
| 2025/04/10 | 1,682 | 1,693 | 1,640 | 1,689 | +63 | +3.9% | 126,600 |
| 2025/04/09 | 1,596 | 1,636 | 1,585 | 1,626 | +8 | +0.5% | 93,700 |
| 2025/04/08 | 1,550 | 1,624 | 1,540 | 1,618 | +108 | +7.2% | 124,000 |
| 2025/04/07 | 1,495 | 1,538 | 1,456 | 1,510 | -72 | -4.6% | 194,900 |
| 2025/04/04 | 1,600 | 1,600 | 1,560 | 1,582 | -37 | -2.3% | 137,800 |
| 2025/04/03 | 1,600 | 1,628 | 1,584 | 1,619 | ±0 | ±0% | 121,900 |
| 2025/04/02 | 1,634 | 1,645 | 1,613 | 1,619 | -15 | -0.9% | 78,400 |
| 2025/04/01 | 1,646 | 1,651 | 1,625 | 1,634 | -12 | -0.7% | 101,200 |
| 2025/03/31 | 1,687 | 1,687 | 1,629 | 1,646 | -62 | -3.6% | 163,500 |
| 2025/03/28 | 1,701 | 1,712 | 1,687 | 1,708 | +9 | +0.5% | 418,700 |
| 2025/03/27 | 1,701 | 1,717 | 1,689 | 1,699 | -8 | -0.5% | 700,600 |
| 2025/03/26 | 1,718 | 1,718 | 1,700 | 1,707 | ±0 | ±0% | 221,500 |
51～
100
件表示中 / 3765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 | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20倍 | 3.24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 | 394,500円 | +10.8% | +18.5% | 0.66% | 31.41倍 | 2.84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 | 6.83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 | 193,800円 | -4.8% | +107.9% | 2.99% | 37.80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% | 48.69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
