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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,200 | 1,203 | 1,192 | 1,199 | -2 | -0.2% | 30,300 |
| 2016/07/01 | 1,208 | 1,213 | 1,199 | 1,201 | -7 | -0.6% | 31,400 |
| 2016/06/30 | 1,228 | 1,228 | 1,208 | 1,208 | -15 | -1.2% | 17,400 |
| 2016/06/29 | 1,225 | 1,230 | 1,218 | 1,223 | +6 | +0.5% | 29,400 |
| 2016/06/28 | 1,184 | 1,224 | 1,180 | 1,217 | +20 | +1.7% | 29,000 |
| 2016/06/27 | 1,153 | 1,200 | 1,153 | 1,197 | +39 | +3.4% | 40,000 |
| 2016/06/24 | 1,218 | 1,220 | 1,150 | 1,158 | -54 | -4.5% | 75,700 |
| 2016/06/23 | 1,187 | 1,215 | 1,187 | 1,212 | -26 | -2.1% | 39,700 |
| 2016/06/22 | 1,201 | 1,250 | 1,201 | 1,238 | +28 | +2.3% | 65,700 |
| 2016/06/21 | 1,190 | 1,211 | 1,184 | 1,210 | +17 | +1.4% | 27,100 |
| 2016/06/20 | 1,185 | 1,197 | 1,181 | 1,193 | +23 | +2% | 20,700 |
| 2016/06/17 | 1,185 | 1,197 | 1,170 | 1,170 | -12 | -1% | 46,800 |
| 2016/06/16 | 1,195 | 1,199 | 1,181 | 1,182 | -16 | -1.3% | 43,200 |
| 2016/06/15 | 1,201 | 1,204 | 1,195 | 1,198 | -4 | -0.3% | 26,300 |
| 2016/06/14 | 1,201 | 1,208 | 1,194 | 1,202 | -8 | -0.7% | 57,600 |
| 2016/06/13 | 1,230 | 1,230 | 1,210 | 1,210 | -21 | -1.7% | 33,700 |
| 2016/06/10 | 1,241 | 1,241 | 1,222 | 1,231 | +2 | +0.2% | 50,600 |
| 2016/06/09 | 1,224 | 1,234 | 1,224 | 1,229 | -4 | -0.3% | 15,900 |
| 2016/06/08 | 1,232 | 1,239 | 1,224 | 1,233 | +1 | +0.1% | 16,400 |
| 2016/06/07 | 1,231 | 1,232 | 1,222 | 1,232 | +1 | +0.1% | 11,400 |
| 2016/06/06 | 1,211 | 1,234 | 1,210 | 1,231 | +10 | +0.8% | 24,200 |
| 2016/06/03 | 1,209 | 1,229 | 1,209 | 1,221 | +14 | +1.2% | 14,900 |
| 2016/06/02 | 1,214 | 1,219 | 1,207 | 1,207 | -17 | -1.4% | 27,300 |
| 2016/06/01 | 1,217 | 1,227 | 1,217 | 1,224 | -3 | -0.2% | 12,800 |
| 2016/05/31 | 1,219 | 1,227 | 1,217 | 1,227 | +10 | +0.8% | 28,000 |
| 2016/05/30 | 1,215 | 1,225 | 1,214 | 1,217 | +3 | +0.2% | 22,300 |
| 2016/05/27 | 1,221 | 1,222 | 1,208 | 1,214 | -8 | -0.7% | 31,300 |
| 2016/05/26 | 1,235 | 1,238 | 1,220 | 1,222 | -11 | -0.9% | 30,900 |
| 2016/05/25 | 1,238 | 1,240 | 1,231 | 1,233 | +1 | +0.1% | 17,300 |
| 2016/05/24 | 1,225 | 1,237 | 1,225 | 1,232 | +9 | +0.7% | 23,900 |
| 2016/05/23 | 1,224 | 1,234 | 1,222 | 1,223 | -1 | -0.1% | 17,400 |
| 2016/05/20 | 1,212 | 1,230 | 1,212 | 1,224 | +10 | +0.8% | 28,300 |
| 2016/05/19 | 1,211 | 1,223 | 1,211 | 1,214 | +3 | +0.2% | 19,900 |
| 2016/05/18 | 1,218 | 1,218 | 1,209 | 1,211 | -7 | -0.6% | 16,100 |
| 2016/05/17 | 1,220 | 1,220 | 1,213 | 1,218 | +12 | +1% | 17,000 |
| 2016/05/16 | 1,209 | 1,220 | 1,206 | 1,206 | -2 | -0.2% | 20,100 |
| 2016/05/13 | 1,212 | 1,217 | 1,208 | 1,208 | -5 | -0.4% | 36,300 |
| 2016/05/12 | 1,225 | 1,230 | 1,207 | 1,213 | -25 | -2% | 38,000 |
| 2016/05/11 | 1,238 | 1,242 | 1,221 | 1,238 | +8 | +0.7% | 25,100 |
| 2016/05/10 | 1,209 | 1,235 | 1,209 | 1,230 | +23 | +1.9% | 36,400 |
| 2016/05/09 | 1,208 | 1,220 | 1,205 | 1,207 | +3 | +0.2% | 16,100 |
| 2016/05/06 | 1,202 | 1,211 | 1,201 | 1,204 | +4 | +0.3% | 29,700 |
| 2016/05/02 | 1,200 | 1,209 | 1,200 | 1,200 | -8 | -0.7% | 40,600 |
| 2016/04/28 | 1,221 | 1,225 | 1,205 | 1,208 | -5 | -0.4% | 42,700 |
| 2016/04/27 | 1,213 | 1,220 | 1,213 | 1,213 | -5 | -0.4% | 17,200 |
| 2016/04/26 | 1,210 | 1,222 | 1,210 | 1,218 | +3 | +0.2% | 20,000 |
| 2016/04/25 | 1,215 | 1,220 | 1,212 | 1,215 | -5 | -0.4% | 26,700 |
| 2016/04/22 | 1,220 | 1,230 | 1,212 | 1,220 | -8 | -0.7% | 44,500 |
| 2016/04/21 | 1,240 | 1,253 | 1,227 | 1,228 | +1 | +0.1% | 33,800 |
| 2016/04/20 | 1,242 | 1,245 | 1,225 | 1,227 | -6 | -0.5% | 31,000 |
2201～
2250
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
