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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,316 | 1,324 | 1,285 | 1,296 | -20 | -1.5% | 42,000 |
| 2015/09/03 | 1,306 | 1,326 | 1,306 | 1,316 | -11 | -0.8% | 40,000 |
| 2015/09/02 | 1,310 | 1,340 | 1,306 | 1,327 | +2 | +0.2% | 64,000 |
| 2015/09/01 | 1,370 | 1,372 | 1,321 | 1,325 | -42 | -3.1% | 81,000 |
| 2015/08/31 | 1,343 | 1,372 | 1,343 | 1,367 | +24 | +1.8% | 51,000 |
| 2015/08/28 | 1,339 | 1,345 | 1,331 | 1,343 | +27 | +2.1% | 46,000 |
| 2015/08/27 | 1,328 | 1,345 | 1,305 | 1,316 | +24 | +1.9% | 62,000 |
| 2015/08/26 | 1,260 | 1,292 | 1,260 | 1,292 | +42 | +3.4% | 59,000 |
| 2015/08/25 | 1,215 | 1,311 | 1,209 | 1,250 | -13 | -1% | 144,000 |
| 2015/08/24 | 1,263 | 1,292 | 1,262 | 1,263 | -56 | -4.2% | 89,000 |
| 2015/08/21 | 1,345 | 1,348 | 1,301 | 1,319 | -45 | -3.3% | 81,000 |
| 2015/08/20 | 1,366 | 1,382 | 1,364 | 1,364 | -5 | -0.4% | 27,000 |
| 2015/08/19 | 1,394 | 1,394 | 1,366 | 1,369 | -26 | -1.9% | 41,000 |
| 2015/08/18 | 1,397 | 1,400 | 1,385 | 1,395 | ±0 | ±0% | 40,000 |
| 2015/08/17 | 1,376 | 1,398 | 1,376 | 1,395 | +29 | +2.1% | 74,000 |
| 2015/08/14 | 1,369 | 1,369 | 1,363 | 1,366 | -3 | -0.2% | 16,000 |
| 2015/08/13 | 1,363 | 1,374 | 1,362 | 1,369 | +1 | +0.1% | 29,000 |
| 2015/08/12 | 1,370 | 1,370 | 1,354 | 1,368 | -4 | -0.3% | 33,000 |
| 2015/08/11 | 1,375 | 1,375 | 1,365 | 1,372 | +5 | +0.4% | 31,000 |
| 2015/08/10 | 1,356 | 1,367 | 1,356 | 1,367 | +11 | +0.8% | 19,000 |
| 2015/08/07 | 1,363 | 1,363 | 1,353 | 1,356 | -12 | -0.9% | 28,000 |
| 2015/08/06 | 1,367 | 1,380 | 1,363 | 1,368 | +17 | +1.3% | 34,000 |
| 2015/08/05 | 1,320 | 1,353 | 1,320 | 1,351 | +26 | +2% | 81,000 |
| 2015/08/04 | 1,313 | 1,325 | 1,312 | 1,325 | +17 | +1.3% | 47,000 |
| 2015/08/03 | 1,300 | 1,314 | 1,300 | 1,308 | +8 | +0.6% | 38,000 |
| 2015/07/31 | 1,298 | 1,306 | 1,297 | 1,300 | -3 | -0.2% | 49,000 |
| 2015/07/30 | 1,300 | 1,310 | 1,297 | 1,303 | +7 | +0.5% | 56,000 |
| 2015/07/29 | 1,296 | 1,299 | 1,293 | 1,296 | +5 | +0.4% | 30,000 |
| 2015/07/28 | 1,287 | 1,294 | 1,282 | 1,291 | -3 | -0.2% | 55,000 |
| 2015/07/27 | 1,295 | 1,298 | 1,292 | 1,294 | ±0 | ±0% | 32,000 |
| 2015/07/24 | 1,292 | 1,297 | 1,292 | 1,294 | -1 | -0.1% | 27,000 |
| 2015/07/23 | 1,281 | 1,295 | 1,281 | 1,295 | +8 | +0.6% | 28,000 |
| 2015/07/22 | 1,290 | 1,292 | 1,285 | 1,287 | -3 | -0.2% | 36,000 |
| 2015/07/21 | 1,280 | 1,292 | 1,280 | 1,290 | +17 | +1.3% | 37,000 |
| 2015/07/17 | 1,258 | 1,273 | 1,255 | 1,273 | +21 | +1.7% | 49,000 |
| 2015/07/16 | 1,255 | 1,255 | 1,245 | 1,252 | -3 | -0.2% | 29,000 |
| 2015/07/15 | 1,249 | 1,257 | 1,249 | 1,255 | +8 | +0.6% | 49,000 |
| 2015/07/14 | 1,246 | 1,250 | 1,242 | 1,247 | +6 | +0.5% | 44,000 |
| 2015/07/13 | 1,233 | 1,244 | 1,228 | 1,241 | +23 | +1.9% | 30,000 |
| 2015/07/10 | 1,227 | 1,235 | 1,215 | 1,218 | -10 | -0.8% | 55,000 |
| 2015/07/09 | 1,217 | 1,243 | 1,196 | 1,228 | -4 | -0.3% | 99,000 |
| 2015/07/08 | 1,253 | 1,254 | 1,232 | 1,232 | -21 | -1.7% | 45,000 |
| 2015/07/07 | 1,250 | 1,258 | 1,249 | 1,253 | +12 | +1% | 21,000 |
| 2015/07/06 | 1,241 | 1,254 | 1,240 | 1,241 | -2 | -0.2% | 26,000 |
| 2015/07/03 | 1,246 | 1,255 | 1,243 | 1,243 | -9 | -0.7% | 29,000 |
| 2015/07/02 | 1,251 | 1,253 | 1,250 | 1,252 | +11 | +0.9% | 20,000 |
| 2015/07/01 | 1,241 | 1,249 | 1,240 | 1,241 | +1 | +0.1% | 35,000 |
| 2015/06/30 | 1,248 | 1,248 | 1,235 | 1,240 | -8 | -0.6% | 36,000 |
| 2015/06/29 | 1,241 | 1,248 | 1,235 | 1,248 | -1 | -0.1% | 39,000 |
| 2015/06/26 | 1,246 | 1,249 | 1,242 | 1,249 | ±0 | ±0% | 13,000 |
2401～
2450
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
