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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
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% | 8.16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% | 48.72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
