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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/19 | 1,250 | 1,250 | 1,228 | 1,233 | +10 | +0.8% | 21,500 |
| 2016/04/18 | 1,231 | 1,238 | 1,220 | 1,223 | -31 | -2.5% | 31,000 |
| 2016/04/15 | 1,231 | 1,261 | 1,231 | 1,254 | +18 | +1.5% | 29,000 |
| 2016/04/14 | 1,231 | 1,237 | 1,223 | 1,236 | +6 | +0.5% | 34,500 |
| 2016/04/13 | 1,236 | 1,236 | 1,221 | 1,230 | +11 | +0.9% | 24,900 |
| 2016/04/12 | 1,212 | 1,224 | 1,211 | 1,219 | +5 | +0.4% | 20,500 |
| 2016/04/11 | 1,220 | 1,232 | 1,211 | 1,214 | -9 | -0.7% | 25,200 |
| 2016/04/08 | 1,220 | 1,239 | 1,212 | 1,223 | -10 | -0.8% | 51,400 |
| 2016/04/07 | 1,221 | 1,235 | 1,221 | 1,233 | +13 | +1.1% | 20,000 |
| 2016/04/06 | 1,202 | 1,223 | 1,202 | 1,220 | +4 | +0.3% | 38,600 |
| 2016/04/05 | 1,238 | 1,244 | 1,216 | 1,216 | -22 | -1.8% | 41,200 |
| 2016/04/04 | 1,210 | 1,257 | 1,210 | 1,238 | +28 | +2.3% | 51,700 |
| 2016/04/01 | 1,230 | 1,230 | 1,207 | 1,210 | -25 | -2% | 82,800 |
| 2016/03/31 | 1,267 | 1,273 | 1,235 | 1,235 | -28 | -2.2% | 55,300 |
| 2016/03/30 | 1,259 | 1,270 | 1,252 | 1,263 | +5 | +0.4% | 55,900 |
| 2016/03/29 | 1,272 | 1,281 | 1,256 | 1,258 | -51 | -3.9% | 196,600 |
| 2016/03/28 | 1,297 | 1,309 | 1,295 | 1,309 | +7 | +0.5% | 286,900 |
2251～
2300
件表示中 / 3768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 | 188,500円 | +5.6% | +7.8% | 0.53% | 45.66倍 | 3.20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 |
| ナフコ | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08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 |
| ブロンコＢ | 384,500円 | +10.8% | +18.5% | 0.68% | 30.61倍 | 2.77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 |
| ＲＥＭＩＸ | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 114,700円 | +5.5% | +1.3% | 3.05% | 48.73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
