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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,293 | 1,300 | 1,286 | 1,298 | +8 | +0.6% | 46,100 |
| 2023/07/20 | 1,291 | 1,300 | 1,289 | 1,290 | +3 | +0.2% | 47,900 |
| 2023/07/19 | 1,286 | 1,294 | 1,282 | 1,287 | +8 | +0.6% | 67,000 |
| 2023/07/18 | 1,278 | 1,283 | 1,274 | 1,279 | +1 | +0.1% | 44,200 |
| 2023/07/14 | 1,279 | 1,284 | 1,270 | 1,278 | +1 | +0.1% | 39,500 |
| 2023/07/13 | 1,280 | 1,280 | 1,272 | 1,277 | ±0 | ±0% | 52,600 |
| 2023/07/12 | 1,275 | 1,283 | 1,270 | 1,277 | +7 | +0.6% | 61,600 |
| 2023/07/11 | 1,270 | 1,275 | 1,269 | 1,270 | +8 | +0.6% | 70,400 |
| 2023/07/10 | 1,260 | 1,269 | 1,256 | 1,262 | +8 | +0.6% | 77,000 |
| 2023/07/07 | 1,256 | 1,263 | 1,247 | 1,254 | -5 | -0.4% | 84,200 |
| 2023/07/06 | 1,256 | 1,259 | 1,250 | 1,259 | -1 | -0.1% | 87,400 |
| 2023/07/05 | 1,261 | 1,263 | 1,253 | 1,260 | -3 | -0.2% | 90,200 |
| 2023/07/04 | 1,262 | 1,267 | 1,258 | 1,263 | -3 | -0.2% | 127,700 |
| 2023/07/03 | 1,260 | 1,279 | 1,260 | 1,266 | +10 | +0.8% | 212,800 |
| 2023/06/30 | 1,266 | 1,268 | 1,254 | 1,256 | -9 | -0.7% | 155,100 |
| 2023/06/29 | 1,267 | 1,272 | 1,259 | 1,265 | -2 | -0.2% | 143,300 |
| 2023/06/28 | 1,254 | 1,267 | 1,253 | 1,267 | +14 | +1.1% | 111,900 |
| 2023/06/27 | 1,246 | 1,253 | 1,246 | 1,253 | +3 | +0.2% | 70,700 |
| 2023/06/26 | 1,252 | 1,254 | 1,243 | 1,250 | -3 | -0.2% | 101,100 |
| 2023/06/23 | 1,255 | 1,261 | 1,248 | 1,253 | -1 | -0.1% | 78,100 |
| 2023/06/22 | 1,260 | 1,261 | 1,251 | 1,254 | -4 | -0.3% | 105,400 |
| 2023/06/21 | 1,256 | 1,270 | 1,256 | 1,258 | -1 | -0.1% | 63,100 |
| 2023/06/20 | 1,251 | 1,259 | 1,246 | 1,259 | +6 | +0.5% | 74,900 |
| 2023/06/19 | 1,254 | 1,254 | 1,245 | 1,253 | +6 | +0.5% | 90,400 |
| 2023/06/16 | 1,255 | 1,261 | 1,245 | 1,247 | -10 | -0.8% | 150,500 |
| 2023/06/15 | 1,260 | 1,270 | 1,257 | 1,257 | -1 | -0.1% | 52,500 |
| 2023/06/14 | 1,260 | 1,260 | 1,250 | 1,258 | +9 | +0.7% | 61,700 |
| 2023/06/13 | 1,261 | 1,261 | 1,249 | 1,249 | -5 | -0.4% | 79,600 |
| 2023/06/12 | 1,258 | 1,258 | 1,251 | 1,254 | +3 | +0.2% | 58,700 |
| 2023/06/09 | 1,254 | 1,262 | 1,248 | 1,251 | +12 | +1% | 123,800 |
| 2023/06/08 | 1,252 | 1,254 | 1,238 | 1,239 | -9 | -0.7% | 80,600 |
| 2023/06/07 | 1,248 | 1,261 | 1,247 | 1,248 | ±0 | ±0% | 67,600 |
| 2023/06/06 | 1,255 | 1,258 | 1,247 | 1,248 | -15 | -1.2% | 60,900 |
| 2023/06/05 | 1,274 | 1,274 | 1,257 | 1,263 | +9 | +0.7% | 66,800 |
| 2023/06/02 | 1,242 | 1,257 | 1,242 | 1,254 | +12 | +1% | 72,400 |
| 2023/06/01 | 1,250 | 1,262 | 1,242 | 1,242 | -7 | -0.6% | 56,900 |
| 2023/05/31 | 1,270 | 1,270 | 1,248 | 1,249 | -24 | -1.9% | 106,700 |
| 2023/05/30 | 1,283 | 1,285 | 1,266 | 1,273 | -5 | -0.4% | 64,100 |
| 2023/05/29 | 1,291 | 1,291 | 1,274 | 1,278 | +1 | +0.1% | 46,800 |
| 2023/05/26 | 1,285 | 1,291 | 1,276 | 1,277 | -9 | -0.7% | 60,000 |
| 2023/05/25 | 1,276 | 1,291 | 1,274 | 1,286 | +3 | +0.2% | 56,500 |
| 2023/05/24 | 1,291 | 1,295 | 1,279 | 1,283 | -15 | -1.2% | 72,000 |
| 2023/05/23 | 1,326 | 1,326 | 1,291 | 1,298 | -23 | -1.7% | 90,500 |
| 2023/05/22 | 1,310 | 1,322 | 1,304 | 1,321 | +4 | +0.3% | 42,200 |
| 2023/05/19 | 1,340 | 1,340 | 1,315 | 1,317 | -24 | -1.8% | 60,600 |
| 2023/05/18 | 1,346 | 1,346 | 1,330 | 1,341 | +2 | +0.1% | 58,300 |
| 2023/05/17 | 1,350 | 1,350 | 1,336 | 1,339 | -13 | -1% | 46,300 |
| 2023/05/16 | 1,345 | 1,354 | 1,338 | 1,352 | +10 | +0.7% | 51,200 |
| 2023/05/15 | 1,355 | 1,355 | 1,337 | 1,342 | -9 | -0.7% | 56,500 |
| 2023/05/12 | 1,345 | 1,364 | 1,342 | 1,351 | +11 | +0.8% | 56,200 |
201～
250
件表示中 / 3457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 | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76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１０月に持株会社化 |
| ハニーズＨＬＤ | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
