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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,323 | 1,330 | 1,317 | 1,330 | +13 | +1% | 23,200 |
| 2015/11/19 | 1,330 | 1,334 | 1,310 | 1,317 | -10 | -0.8% | 30,500 |
| 2015/11/18 | 1,325 | 1,335 | 1,323 | 1,327 | -2 | -0.2% | 29,700 |
| 2015/11/17 | 1,322 | 1,329 | 1,314 | 1,329 | +20 | +1.5% | 38,300 |
| 2015/11/16 | 1,320 | 1,320 | 1,301 | 1,309 | -18 | -1.4% | 29,500 |
| 2015/11/13 | 1,326 | 1,328 | 1,316 | 1,327 | +1 | +0.1% | 24,700 |
| 2015/11/12 | 1,310 | 1,329 | 1,310 | 1,326 | +17 | +1.3% | 47,300 |
| 2015/11/11 | 1,302 | 1,313 | 1,300 | 1,309 | +9 | +0.7% | 38,100 |
| 2015/11/10 | 1,298 | 1,310 | 1,297 | 1,300 | -7 | -0.5% | 23,300 |
| 2015/11/09 | 1,292 | 1,310 | 1,292 | 1,307 | +20 | +1.6% | 50,100 |
| 2015/11/06 | 1,270 | 1,289 | 1,267 | 1,287 | +23 | +1.8% | 40,900 |
| 2015/11/05 | 1,252 | 1,270 | 1,252 | 1,264 | +7 | +0.6% | 42,300 |
| 2015/11/04 | 1,257 | 1,270 | 1,250 | 1,257 | +25 | +2% | 50,000 |
| 2015/11/02 | 1,248 | 1,251 | 1,232 | 1,232 | -15 | -1.2% | 25,100 |
| 2015/10/30 | 1,256 | 1,262 | 1,245 | 1,247 | -6 | -0.5% | 36,500 |
| 2015/10/29 | 1,235 | 1,261 | 1,230 | 1,253 | +29 | +2.4% | 104,800 |
| 2015/10/28 | 1,222 | 1,227 | 1,222 | 1,224 | -5 | -0.4% | 16,400 |
| 2015/10/27 | 1,227 | 1,241 | 1,226 | 1,229 | -6 | -0.5% | 15,900 |
| 2015/10/26 | 1,247 | 1,247 | 1,227 | 1,235 | -3 | -0.2% | 24,300 |
| 2015/10/23 | 1,238 | 1,241 | 1,231 | 1,238 | +15 | +1.2% | 20,400 |
| 2015/10/22 | 1,233 | 1,235 | 1,223 | 1,223 | -10 | -0.8% | 10,300 |
| 2015/10/21 | 1,215 | 1,233 | 1,210 | 1,233 | +13 | +1.1% | 27,800 |
| 2015/10/20 | 1,230 | 1,230 | 1,216 | 1,220 | -3 | -0.2% | 15,700 |
| 2015/10/19 | 1,237 | 1,237 | 1,215 | 1,223 | -3 | -0.2% | 25,500 |
| 2015/10/16 | 1,242 | 1,250 | 1,220 | 1,226 | -15 | -1.2% | 43,300 |
| 2015/10/15 | 1,228 | 1,247 | 1,228 | 1,241 | +1 | +0.1% | 24,800 |
| 2015/10/14 | 1,243 | 1,247 | 1,230 | 1,240 | -3 | -0.2% | 42,800 |
| 2015/10/13 | 1,232 | 1,245 | 1,232 | 1,243 | +12 | +1% | 31,400 |
| 2015/10/09 | 1,233 | 1,238 | 1,202 | 1,231 | +8 | +0.7% | 50,700 |
| 2015/10/08 | 1,248 | 1,248 | 1,220 | 1,223 | -12 | -1% | 55,000 |
| 2015/10/07 | 1,250 | 1,250 | 1,218 | 1,235 | -10 | -0.8% | 40,100 |
| 2015/10/06 | 1,245 | 1,250 | 1,232 | 1,245 | +10 | +0.8% | 42,800 |
| 2015/10/05 | 1,215 | 1,239 | 1,215 | 1,235 | +23 | +1.9% | 53,100 |
| 2015/10/02 | 1,214 | 1,224 | 1,204 | 1,212 | -2 | -0.2% | 36,000 |
| 2015/10/01 | 1,215 | 1,230 | 1,203 | 1,214 | ±0 | ±0% | 63,700 |
| 2015/09/30 | 1,195 | 1,221 | 1,195 | 1,214 | +19 | +1.6% | 57,000 |
| 2015/09/29 | 1,226 | 1,226 | 1,189 | 1,195 | -31 | -2.5% | 85,000 |
| 2015/09/28 | 1,240 | 1,241 | 1,220 | 1,226 | -36 | -2.9% | 135,000 |
| 2015/09/25 | 1,292 | 1,292 | 1,248 | 1,262 | -35 | -2.7% | 437,000 |
| 2015/09/24 | 1,285 | 1,304 | 1,285 | 1,297 | -7 | -0.5% | 105,000 |
| 2015/09/18 | 1,298 | 1,304 | 1,292 | 1,304 | +11 | +0.9% | 88,000 |
| 2015/09/17 | 1,293 | 1,305 | 1,292 | 1,293 | ±0 | ±0% | 48,000 |
| 2015/09/16 | 1,317 | 1,320 | 1,290 | 1,293 | -22 | -1.7% | 85,000 |
| 2015/09/15 | 1,328 | 1,328 | 1,312 | 1,315 | +1 | +0.1% | 29,000 |
| 2015/09/14 | 1,315 | 1,320 | 1,310 | 1,314 | -2 | -0.2% | 30,000 |
| 2015/09/11 | 1,302 | 1,317 | 1,297 | 1,316 | +14 | +1.1% | 63,000 |
| 2015/09/10 | 1,299 | 1,308 | 1,295 | 1,302 | -7 | -0.5% | 34,000 |
| 2015/09/09 | 1,312 | 1,313 | 1,298 | 1,309 | +17 | +1.3% | 41,000 |
| 2015/09/08 | 1,313 | 1,322 | 1,292 | 1,292 | -21 | -1.6% | 37,000 |
| 2015/09/07 | 1,286 | 1,313 | 1,285 | 1,313 | +17 | +1.3% | 33,000 |
2351～
2400
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
