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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,746 | 1,752 | 1,730 | 1,730 | -22 | -1.3% | 66,000 |
| 2025/01/07 | 1,760 | 1,769 | 1,737 | 1,752 | -3 | -0.2% | 81,800 |
| 2025/01/06 | 1,780 | 1,790 | 1,750 | 1,755 | -22 | -1.2% | 129,400 |
| 2024/12/30 | 1,802 | 1,812 | 1,776 | 1,777 | -25 | -1.4% | 82,900 |
| 2024/12/27 | 1,790 | 1,802 | 1,777 | 1,802 | +17 | +1% | 78,200 |
| 2024/12/26 | 1,778 | 1,785 | 1,771 | 1,785 | +6 | +0.3% | 62,900 |
| 2024/12/25 | 1,782 | 1,782 | 1,760 | 1,779 | +9 | +0.5% | 33,100 |
| 2024/12/24 | 1,770 | 1,770 | 1,747 | 1,770 | +1 | +0.1% | 33,900 |
| 2024/12/23 | 1,780 | 1,809 | 1,763 | 1,769 | +7 | +0.4% | 35,400 |
| 2024/12/20 | 1,774 | 1,774 | 1,753 | 1,762 | -12 | -0.7% | 37,000 |
| 2024/12/19 | 1,758 | 1,774 | 1,751 | 1,774 | +4 | +0.2% | 37,000 |
| 2024/12/18 | 1,802 | 1,805 | 1,764 | 1,770 | -40 | -2.2% | 66,000 |
| 2024/12/17 | 1,805 | 1,826 | 1,801 | 1,810 | -1 | -0.1% | 26,800 |
| 2024/12/16 | 1,818 | 1,832 | 1,805 | 1,811 | -13 | -0.7% | 32,600 |
| 2024/12/13 | 1,790 | 1,843 | 1,781 | 1,824 | +13 | +0.7% | 87,200 |
| 2024/12/12 | 1,815 | 1,818 | 1,800 | 1,811 | +21 | +1.2% | 65,900 |
| 2024/12/11 | 1,792 | 1,800 | 1,777 | 1,790 | +8 | +0.4% | 44,900 |
| 2024/12/10 | 1,776 | 1,782 | 1,760 | 1,782 | +10 | +0.6% | 47,700 |
| 2024/12/09 | 1,770 | 1,783 | 1,764 | 1,772 | +12 | +0.7% | 51,300 |
| 2024/12/06 | 1,756 | 1,763 | 1,752 | 1,760 | +5 | +0.3% | 22,400 |
| 2024/12/05 | 1,762 | 1,762 | 1,747 | 1,755 | -3 | -0.2% | 31,600 |
| 2024/12/04 | 1,769 | 1,779 | 1,758 | 1,758 | -11 | -0.6% | 29,400 |
| 2024/12/03 | 1,745 | 1,777 | 1,743 | 1,769 | +30 | +1.7% | 72,700 |
| 2024/12/02 | 1,740 | 1,743 | 1,715 | 1,739 | -1 | -0.1% | 34,700 |
| 2024/11/29 | 1,718 | 1,744 | 1,713 | 1,740 | +13 | +0.8% | 30,800 |
| 2024/11/28 | 1,728 | 1,747 | 1,725 | 1,727 | -1 | -0.1% | 40,300 |
| 2024/11/27 | 1,730 | 1,730 | 1,705 | 1,728 | +9 | +0.5% | 39,400 |
| 2024/11/26 | 1,718 | 1,731 | 1,710 | 1,719 | +2 | +0.1% | 30,600 |
| 2024/11/25 | 1,732 | 1,741 | 1,717 | 1,717 | -10 | -0.6% | 29,700 |
| 2024/11/22 | 1,731 | 1,733 | 1,717 | 1,727 | -2 | -0.1% | 26,300 |
| 2024/11/21 | 1,728 | 1,732 | 1,723 | 1,729 | +12 | +0.7% | 26,300 |
| 2024/11/20 | 1,732 | 1,742 | 1,710 | 1,717 | -15 | -0.9% | 36,600 |
| 2024/11/19 | 1,718 | 1,742 | 1,717 | 1,732 | +21 | +1.2% | 35,200 |
| 2024/11/18 | 1,702 | 1,730 | 1,698 | 1,711 | -6 | -0.3% | 43,700 |
| 2024/11/15 | 1,764 | 1,764 | 1,717 | 1,717 | -23 | -1.3% | 72,600 |
| 2024/11/14 | 1,821 | 1,821 | 1,740 | 1,740 | -92 | -5% | 152,100 |
| 2024/11/13 | 1,808 | 1,845 | 1,806 | 1,832 | +15 | +0.8% | 73,200 |
| 2024/11/12 | 1,840 | 1,842 | 1,813 | 1,817 | -8 | -0.4% | 55,800 |
| 2024/11/11 | 1,812 | 1,825 | 1,804 | 1,825 | +2 | +0.1% | 45,800 |
| 2024/11/08 | 1,840 | 1,858 | 1,819 | 1,823 | -17 | -0.9% | 52,300 |
| 2024/11/07 | 1,849 | 1,861 | 1,831 | 1,840 | -6 | -0.3% | 61,100 |
| 2024/11/06 | 1,830 | 1,877 | 1,830 | 1,846 | +5 | +0.3% | 99,500 |
| 2024/11/05 | 1,761 | 1,853 | 1,755 | 1,841 | +76 | +4.3% | 157,500 |
| 2024/11/01 | 1,767 | 1,781 | 1,758 | 1,765 | -9 | -0.5% | 55,300 |
| 2024/10/31 | 1,790 | 1,790 | 1,765 | 1,774 | -11 | -0.6% | 52,600 |
| 2024/10/30 | 1,784 | 1,805 | 1,780 | 1,785 | +9 | +0.5% | 188,400 |
| 2024/10/29 | 1,760 | 1,784 | 1,758 | 1,776 | +16 | +0.9% | 36,100 |
| 2024/10/28 | 1,758 | 1,781 | 1,758 | 1,760 | +1 | +0.1% | 46,900 |
| 2024/10/25 | 1,774 | 1,774 | 1,750 | 1,759 | -15 | -0.8% | 41,600 |
| 2024/10/24 | 1,760 | 1,779 | 1,750 | 1,774 | +7 | +0.4% | 50,300 |
151～
200
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
