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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,686 | 1,695 | 1,678 | 1,689 | +4 | +0.2% | 77,800 |
| 2024/06/25 | 1,645 | 1,688 | 1,645 | 1,685 | +49 | +3% | 118,700 |
| 2024/06/24 | 1,624 | 1,642 | 1,612 | 1,636 | +12 | +0.7% | 77,700 |
| 2024/06/21 | 1,636 | 1,662 | 1,620 | 1,624 | -12 | -0.7% | 150,600 |
| 2024/06/20 | 1,645 | 1,651 | 1,634 | 1,636 | -3 | -0.2% | 60,100 |
| 2024/06/19 | 1,640 | 1,649 | 1,630 | 1,639 | +7 | +0.4% | 57,000 |
| 2024/06/18 | 1,620 | 1,639 | 1,618 | 1,632 | +19 | +1.2% | 79,900 |
| 2024/06/17 | 1,625 | 1,627 | 1,582 | 1,613 | -6 | -0.4% | 68,500 |
| 2024/06/14 | 1,580 | 1,620 | 1,579 | 1,619 | +41 | +2.6% | 125,400 |
| 2024/06/13 | 1,596 | 1,598 | 1,577 | 1,578 | -10 | -0.6% | 46,400 |
| 2024/06/12 | 1,580 | 1,589 | 1,574 | 1,588 | +10 | +0.6% | 65,200 |
| 2024/06/11 | 1,576 | 1,580 | 1,569 | 1,578 | +7 | +0.4% | 41,300 |
151～
200
件表示中 / 3673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 | 158,200円 | +9.7% | +22.0% | 0.51% | 35.49倍 | 2.75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 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＲＳＨＤ | 112,000円 | +6.3% | +6.4% | 0.67% | 30.88倍 | 2.85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 |
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
