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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,350 | 1,362 | 1,349 | 1,351 | -9 | -0.7% | 163,700 |
2023/09/21 | 1,341 | 1,369 | 1,341 | 1,360 | +18 | +1.3% | 148,200 |
2023/09/20 | 1,343 | 1,350 | 1,328 | 1,342 | -8 | -0.6% | 184,900 |
2023/09/19 | 1,377 | 1,377 | 1,340 | 1,350 | -23 | -1.7% | 304,100 |
2023/09/15 | 1,403 | 1,405 | 1,373 | 1,373 | -30 | -2.1% | 246,700 |
2023/09/14 | 1,410 | 1,413 | 1,397 | 1,403 | -7 | -0.5% | 91,300 |
2023/09/13 | 1,433 | 1,433 | 1,408 | 1,410 | -20 | -1.4% | 98,700 |
2023/09/12 | 1,424 | 1,432 | 1,423 | 1,430 | +8 | +0.6% | 78,200 |
2023/09/11 | 1,422 | 1,433 | 1,413 | 1,422 | +8 | +0.6% | 74,600 |
2023/09/08 | 1,419 | 1,427 | 1,414 | 1,414 | -6 | -0.4% | 92,300 |
2023/09/07 | 1,426 | 1,430 | 1,414 | 1,420 | -6 | -0.4% | 92,800 |
2023/09/06 | 1,433 | 1,437 | 1,421 | 1,426 | -9 | -0.6% | 83,800 |
2023/09/05 | 1,428 | 1,435 | 1,417 | 1,435 | +7 | +0.5% | 99,500 |
2023/09/04 | 1,400 | 1,429 | 1,399 | 1,428 | +34 | +2.4% | 98,100 |
2023/09/01 | 1,397 | 1,401 | 1,386 | 1,394 | -6 | -0.4% | 119,000 |
2023/08/31 | 1,368 | 1,400 | 1,367 | 1,400 | +38 | +2.8% | 127,200 |
2023/08/30 | 1,353 | 1,362 | 1,351 | 1,362 | +6 | +0.4% | 104,700 |
2023/08/29 | 1,360 | 1,360 | 1,352 | 1,356 | +2 | +0.1% | 85,100 |
2023/08/28 | 1,364 | 1,367 | 1,351 | 1,354 | -3 | -0.2% | 94,400 |
2023/08/25 | 1,351 | 1,359 | 1,344 | 1,357 | +4 | +0.3% | 56,400 |
2023/08/24 | 1,350 | 1,363 | 1,344 | 1,353 | +3 | +0.2% | 64,300 |
2023/08/23 | 1,338 | 1,352 | 1,338 | 1,350 | +4 | +0.3% | 31,600 |
2023/08/22 | 1,346 | 1,348 | 1,336 | 1,346 | ±0 | ±0% | 55,300 |
2023/08/21 | 1,328 | 1,352 | 1,326 | 1,346 | +18 | +1.4% | 54,800 |
2023/08/18 | 1,328 | 1,337 | 1,324 | 1,328 | -11 | -0.8% | 105,300 |
2023/08/17 | 1,360 | 1,360 | 1,335 | 1,339 | -25 | -1.8% | 80,800 |
2023/08/16 | 1,367 | 1,370 | 1,361 | 1,364 | -8 | -0.6% | 63,400 |
2023/08/15 | 1,377 | 1,378 | 1,365 | 1,372 | -7 | -0.5% | 54,200 |
2023/08/14 | 1,385 | 1,392 | 1,367 | 1,379 | -3 | -0.2% | 79,000 |
2023/08/10 | 1,383 | 1,389 | 1,366 | 1,382 | -1 | -0.1% | 81,700 |
2023/08/09 | 1,379 | 1,383 | 1,358 | 1,383 | -3 | -0.2% | 76,700 |
2023/08/08 | 1,371 | 1,386 | 1,369 | 1,386 | +16 | +1.2% | 72,000 |
2023/08/07 | 1,342 | 1,371 | 1,342 | 1,370 | +27 | +2% | 103,400 |
2023/08/04 | 1,327 | 1,344 | 1,327 | 1,343 | +14 | +1.1% | 57,300 |
2023/08/03 | 1,321 | 1,329 | 1,316 | 1,329 | +2 | +0.2% | 54,700 |
2023/08/02 | 1,334 | 1,338 | 1,325 | 1,327 | -13 | -1% | 71,800 |
2023/08/01 | 1,333 | 1,341 | 1,328 | 1,340 | +14 | +1.1% | 70,100 |
2023/07/31 | 1,335 | 1,339 | 1,322 | 1,326 | +3 | +0.2% | 87,600 |
2023/07/28 | 1,310 | 1,323 | 1,306 | 1,323 | +8 | +0.6% | 91,000 |
2023/07/27 | 1,313 | 1,317 | 1,309 | 1,315 | +5 | +0.4% | 53,700 |
2023/07/26 | 1,307 | 1,313 | 1,300 | 1,310 | +6 | +0.5% | 45,400 |
2023/07/25 | 1,308 | 1,308 | 1,298 | 1,304 | ±0 | ±0% | 37,900 |
2023/07/24 | 1,304 | 1,313 | 1,299 | 1,304 | +6 | +0.5% | 50,600 |
2023/07/21 | 1,293 | 1,300 | 1,286 | 1,298 | +8 | +0.6% | 46,100 |
2023/07/20 | 1,291 | 1,300 | 1,289 | 1,290 | +3 | +0.2% | 47,900 |
2023/07/19 | 1,286 | 1,294 | 1,282 | 1,287 | +8 | +0.6% | 67,000 |
2023/07/18 | 1,278 | 1,283 | 1,274 | 1,279 | +1 | +0.1% | 44,200 |
2023/07/14 | 1,279 | 1,284 | 1,270 | 1,278 | +1 | +0.1% | 39,500 |
2023/07/13 | 1,280 | 1,280 | 1,272 | 1,277 | ±0 | ±0% | 52,600 |
2023/07/12 | 1,275 | 1,283 | 1,270 | 1,277 | +7 | +0.6% | 61,600 |
151~
200
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