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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,409 | 1,418 | 1,399 | 1,401 | -8 | -0.6% | 103,000 |
| 2017/09/20 | 1,417 | 1,424 | 1,403 | 1,409 | -4 | -0.3% | 87,300 |
| 2017/09/19 | 1,400 | 1,423 | 1,400 | 1,413 | +15 | +1.1% | 103,700 |
| 2017/09/15 | 1,386 | 1,402 | 1,386 | 1,398 | +6 | +0.4% | 60,200 |
| 2017/09/14 | 1,385 | 1,418 | 1,385 | 1,392 | +8 | +0.6% | 91,800 |
| 2017/09/13 | 1,383 | 1,387 | 1,380 | 1,384 | +4 | +0.3% | 52,900 |
| 2017/09/12 | 1,395 | 1,398 | 1,375 | 1,380 | -2 | -0.1% | 86,700 |
| 2017/09/11 | 1,390 | 1,397 | 1,378 | 1,382 | -3 | -0.2% | 72,900 |
| 2017/09/08 | 1,396 | 1,398 | 1,378 | 1,385 | -6 | -0.4% | 59,100 |
| 2017/09/07 | 1,373 | 1,394 | 1,373 | 1,391 | +17 | +1.2% | 42,700 |
| 2017/09/06 | 1,357 | 1,375 | 1,352 | 1,374 | +9 | +0.7% | 44,800 |
| 2017/09/05 | 1,390 | 1,391 | 1,364 | 1,365 | -25 | -1.8% | 102,100 |
| 2017/09/04 | 1,401 | 1,415 | 1,390 | 1,390 | -9 | -0.6% | 64,700 |
| 2017/09/01 | 1,401 | 1,402 | 1,393 | 1,399 | -4 | -0.3% | 37,700 |
| 2017/08/31 | 1,389 | 1,407 | 1,386 | 1,403 | +13 | +0.9% | 59,600 |
| 2017/08/30 | 1,394 | 1,394 | 1,384 | 1,390 | -2 | -0.1% | 123,700 |
| 2017/08/29 | 1,380 | 1,392 | 1,376 | 1,392 | +8 | +0.6% | 115,400 |
| 2017/08/28 | 1,395 | 1,398 | 1,380 | 1,384 | -16 | -1.1% | 131,500 |
| 2017/08/25 | 1,382 | 1,404 | 1,382 | 1,400 | +18 | +1.3% | 65,300 |
| 2017/08/24 | 1,403 | 1,409 | 1,382 | 1,382 | -24 | -1.7% | 84,700 |
| 2017/08/23 | 1,429 | 1,440 | 1,401 | 1,406 | -19 | -1.3% | 84,100 |
| 2017/08/22 | 1,435 | 1,440 | 1,422 | 1,425 | -15 | -1% | 35,900 |
| 2017/08/21 | 1,440 | 1,452 | 1,437 | 1,440 | -3 | -0.2% | 65,100 |
| 2017/08/18 | 1,450 | 1,452 | 1,433 | 1,443 | -17 | -1.2% | 56,100 |
| 2017/08/17 | 1,474 | 1,474 | 1,458 | 1,460 | +4 | +0.3% | 20,800 |
| 2017/08/16 | 1,454 | 1,478 | 1,452 | 1,456 | +2 | +0.1% | 60,400 |
| 2017/08/15 | 1,451 | 1,465 | 1,450 | 1,454 | +3 | +0.2% | 44,300 |
| 2017/08/14 | 1,497 | 1,497 | 1,451 | 1,451 | -49 | -3.3% | 58,800 |
| 2017/08/10 | 1,483 | 1,505 | 1,483 | 1,500 | +14 | +0.9% | 34,900 |
| 2017/08/09 | 1,504 | 1,505 | 1,474 | 1,486 | -18 | -1.2% | 45,500 |
| 2017/08/08 | 1,527 | 1,527 | 1,499 | 1,504 | -22 | -1.4% | 55,900 |
| 2017/08/07 | 1,488 | 1,528 | 1,482 | 1,526 | +40 | +2.7% | 72,900 |
| 2017/08/04 | 1,467 | 1,487 | 1,466 | 1,486 | +18 | +1.2% | 49,000 |
| 2017/08/03 | 1,458 | 1,469 | 1,455 | 1,468 | +10 | +0.7% | 37,200 |
| 2017/08/02 | 1,455 | 1,463 | 1,452 | 1,458 | +5 | +0.3% | 36,100 |
| 2017/08/01 | 1,443 | 1,454 | 1,443 | 1,453 | +8 | +0.6% | 32,200 |
| 2017/07/31 | 1,456 | 1,456 | 1,443 | 1,445 | -11 | -0.8% | 80,200 |
| 2017/07/28 | 1,456 | 1,456 | 1,445 | 1,456 | -1 | -0.1% | 41,500 |
| 2017/07/27 | 1,448 | 1,465 | 1,448 | 1,457 | +14 | +1% | 61,400 |
| 2017/07/26 | 1,434 | 1,445 | 1,432 | 1,443 | +14 | +1% | 49,600 |
| 2017/07/25 | 1,430 | 1,433 | 1,424 | 1,429 | -3 | -0.2% | 18,600 |
| 2017/07/24 | 1,411 | 1,434 | 1,408 | 1,432 | +22 | +1.6% | 52,700 |
| 2017/07/21 | 1,405 | 1,410 | 1,403 | 1,410 | +5 | +0.4% | 21,700 |
| 2017/07/20 | 1,397 | 1,407 | 1,397 | 1,405 | +5 | +0.4% | 39,500 |
| 2017/07/19 | 1,397 | 1,408 | 1,396 | 1,400 | +3 | +0.2% | 26,200 |
| 2017/07/18 | 1,396 | 1,400 | 1,391 | 1,397 | ±0 | ±0% | 27,800 |
| 2017/07/14 | 1,400 | 1,403 | 1,395 | 1,397 | +2 | +0.1% | 13,000 |
| 2017/07/13 | 1,401 | 1,403 | 1,391 | 1,395 | +1 | +0.1% | 23,500 |
| 2017/07/12 | 1,391 | 1,398 | 1,391 | 1,394 | +4 | +0.3% | 32,700 |
| 2017/07/11 | 1,380 | 1,394 | 1,380 | 1,390 | +15 | +1.1% | 30,400 |
1901～
1950
件表示中 / 3735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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ゼビオＨＤ | 110,200円 | +5.5% | +1.3% | 3.18% | 46.81倍 | 0.38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 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10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 |
| ＳＦＰ | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
