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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,350 | 1,366 | 1,347 | 1,362 | +9 | +0.7% | 53,900 |
| 2023/12/05 | 1,375 | 1,379 | 1,353 | 1,353 | -23 | -1.7% | 57,000 |
| 2023/12/04 | 1,366 | 1,379 | 1,364 | 1,376 | +5 | +0.4% | 44,700 |
| 2023/12/01 | 1,380 | 1,382 | 1,370 | 1,371 | -9 | -0.7% | 44,800 |
| 2023/11/30 | 1,357 | 1,380 | 1,357 | 1,380 | +23 | +1.7% | 60,200 |
| 2023/11/29 | 1,373 | 1,374 | 1,357 | 1,357 | -16 | -1.2% | 32,200 |
| 2023/11/28 | 1,372 | 1,380 | 1,367 | 1,373 | +4 | +0.3% | 36,600 |
| 2023/11/27 | 1,384 | 1,391 | 1,369 | 1,369 | -9 | -0.7% | 40,800 |
| 2023/11/24 | 1,397 | 1,397 | 1,375 | 1,378 | -14 | -1% | 34,500 |
| 2023/11/22 | 1,388 | 1,396 | 1,385 | 1,392 | +4 | +0.3% | 52,000 |
| 2023/11/21 | 1,372 | 1,390 | 1,372 | 1,388 | +13 | +0.9% | 39,900 |
| 2023/11/20 | 1,376 | 1,392 | 1,374 | 1,375 | -8 | -0.6% | 59,900 |
| 2023/11/17 | 1,360 | 1,383 | 1,354 | 1,383 | +13 | +0.9% | 65,500 |
| 2023/11/16 | 1,388 | 1,388 | 1,361 | 1,370 | -19 | -1.4% | 64,100 |
| 2023/11/15 | 1,369 | 1,392 | 1,357 | 1,389 | +22 | +1.6% | 129,500 |
| 2023/11/14 | 1,337 | 1,371 | 1,332 | 1,367 | +30 | +2.2% | 91,300 |
| 2023/11/13 | 1,358 | 1,360 | 1,333 | 1,337 | +4 | +0.3% | 96,600 |
| 2023/11/10 | 1,331 | 1,333 | 1,322 | 1,333 | -3 | -0.2% | 46,900 |
| 2023/11/09 | 1,352 | 1,352 | 1,324 | 1,336 | -16 | -1.2% | 48,900 |
| 2023/11/08 | 1,368 | 1,368 | 1,337 | 1,352 | -10 | -0.7% | 55,000 |
| 2023/11/07 | 1,354 | 1,379 | 1,354 | 1,362 | +11 | +0.8% | 167,300 |
| 2023/11/06 | 1,355 | 1,355 | 1,338 | 1,351 | +15 | +1.1% | 66,600 |
| 2023/11/02 | 1,356 | 1,356 | 1,322 | 1,336 | -13 | -1% | 66,400 |
| 2023/11/01 | 1,355 | 1,355 | 1,342 | 1,349 | +4 | +0.3% | 93,300 |
| 2023/10/31 | 1,317 | 1,348 | 1,307 | 1,345 | +33 | +2.5% | 98,600 |
| 2023/10/30 | 1,324 | 1,325 | 1,302 | 1,312 | -12 | -0.9% | 261,000 |
| 2023/10/27 | 1,315 | 1,324 | 1,307 | 1,324 | +9 | +0.7% | 57,000 |
| 2023/10/26 | 1,319 | 1,333 | 1,306 | 1,315 | -5 | -0.4% | 56,300 |
| 2023/10/25 | 1,312 | 1,330 | 1,308 | 1,320 | +8 | +0.6% | 63,800 |
| 2023/10/24 | 1,300 | 1,318 | 1,300 | 1,312 | +12 | +0.9% | 76,300 |
| 2023/10/23 | 1,296 | 1,305 | 1,294 | 1,300 | -6 | -0.5% | 65,600 |
| 2023/10/20 | 1,295 | 1,307 | 1,295 | 1,306 | +5 | +0.4% | 45,500 |
| 2023/10/19 | 1,295 | 1,311 | 1,292 | 1,301 | -1 | -0.1% | 61,100 |
| 2023/10/18 | 1,274 | 1,304 | 1,272 | 1,302 | +13 | +1% | 89,000 |
| 2023/10/17 | 1,298 | 1,301 | 1,279 | 1,289 | +2 | +0.2% | 60,300 |
| 2023/10/16 | 1,315 | 1,316 | 1,281 | 1,287 | -36 | -2.7% | 93,000 |
| 2023/10/13 | 1,316 | 1,327 | 1,310 | 1,323 | -1 | -0.1% | 70,400 |
| 2023/10/12 | 1,313 | 1,328 | 1,299 | 1,324 | +18 | +1.4% | 83,800 |
| 2023/10/11 | 1,303 | 1,314 | 1,293 | 1,306 | +4 | +0.3% | 94,800 |
| 2023/10/10 | 1,335 | 1,335 | 1,292 | 1,302 | -36 | -2.7% | 151,100 |
| 2023/10/06 | 1,334 | 1,346 | 1,330 | 1,338 | +7 | +0.5% | 72,100 |
| 2023/10/05 | 1,312 | 1,335 | 1,311 | 1,331 | +19 | +1.4% | 90,300 |
| 2023/10/04 | 1,290 | 1,318 | 1,287 | 1,312 | +13 | +1% | 118,700 |
| 2023/10/03 | 1,300 | 1,314 | 1,290 | 1,299 | +10 | +0.8% | 100,100 |
| 2023/10/02 | 1,310 | 1,324 | 1,288 | 1,289 | -47 | -3.5% | 192,300 |
| 2023/09/29 | 1,338 | 1,354 | 1,325 | 1,336 | +9 | +0.7% | 120,100 |
| 2023/09/28 | 1,348 | 1,350 | 1,318 | 1,327 | -20 | -1.5% | 472,900 |
| 2023/09/27 | 1,373 | 1,378 | 1,346 | 1,347 | -36 | -2.6% | 900,400 |
| 2023/09/26 | 1,374 | 1,394 | 1,374 | 1,383 | ±0 | ±0% | 185,200 |
| 2023/09/25 | 1,353 | 1,384 | 1,353 | 1,383 | +32 | +2.4% | 199,700 |
101～
150
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
