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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,774 | 1,774 | 1,750 | 1,759 | -15 | -0.8% | 41,600 |
| 2024/10/24 | 1,760 | 1,779 | 1,750 | 1,774 | +7 | +0.4% | 50,300 |
| 2024/10/23 | 1,772 | 1,784 | 1,754 | 1,767 | -12 | -0.7% | 53,000 |
| 2024/10/22 | 1,819 | 1,825 | 1,779 | 1,779 | -45 | -2.5% | 79,600 |
| 2024/10/21 | 1,819 | 1,833 | 1,792 | 1,824 | +5 | +0.3% | 76,500 |
| 2024/10/18 | 1,785 | 1,819 | 1,785 | 1,819 | +36 | +2% | 78,700 |
| 2024/10/17 | 1,770 | 1,785 | 1,749 | 1,783 | +7 | +0.4% | 67,500 |
| 2024/10/16 | 1,762 | 1,797 | 1,762 | 1,776 | +11 | +0.6% | 100,100 |
| 2024/10/15 | 1,738 | 1,765 | 1,738 | 1,765 | +40 | +2.3% | 109,800 |
| 2024/10/11 | 1,730 | 1,740 | 1,717 | 1,725 | +3 | +0.2% | 89,000 |
| 2024/10/10 | 1,726 | 1,731 | 1,707 | 1,722 | -3 | -0.2% | 69,300 |
| 2024/10/09 | 1,684 | 1,735 | 1,683 | 1,725 | +49 | +2.9% | 199,400 |
| 2024/10/08 | 1,681 | 1,686 | 1,667 | 1,676 | -7 | -0.4% | 52,000 |
| 2024/10/07 | 1,682 | 1,684 | 1,670 | 1,683 | +16 | +1% | 67,600 |
| 2024/10/04 | 1,684 | 1,689 | 1,662 | 1,667 | -9 | -0.5% | 49,900 |
| 2024/10/03 | 1,682 | 1,685 | 1,668 | 1,676 | +12 | +0.7% | 70,400 |
| 2024/10/02 | 1,677 | 1,703 | 1,658 | 1,664 | -13 | -0.8% | 109,600 |
| 2024/10/01 | 1,660 | 1,678 | 1,650 | 1,677 | +24 | +1.5% | 110,100 |
| 2024/09/30 | 1,635 | 1,665 | 1,623 | 1,653 | -5 | -0.3% | 128,500 |
| 2024/09/27 | 1,635 | 1,675 | 1,623 | 1,658 | +18 | +1.1% | 479,400 |
| 2024/09/26 | 1,623 | 1,646 | 1,621 | 1,640 | +21 | +1.3% | 770,300 |
| 2024/09/25 | 1,625 | 1,628 | 1,607 | 1,619 | -16 | -1% | 245,100 |
| 2024/09/24 | 1,635 | 1,646 | 1,631 | 1,635 | +4 | +0.2% | 157,300 |
| 2024/09/20 | 1,661 | 1,667 | 1,625 | 1,631 | -23 | -1.4% | 280,100 |
| 2024/09/19 | 1,665 | 1,675 | 1,654 | 1,654 | -16 | -1% | 140,200 |
| 2024/09/18 | 1,681 | 1,682 | 1,658 | 1,670 | -6 | -0.4% | 56,900 |
| 2024/09/17 | 1,650 | 1,676 | 1,650 | 1,676 | +28 | +1.7% | 63,800 |
| 2024/09/13 | 1,658 | 1,658 | 1,630 | 1,648 | -6 | -0.4% | 117,000 |
| 2024/09/12 | 1,664 | 1,673 | 1,654 | 1,654 | +8 | +0.5% | 127,200 |
| 2024/09/11 | 1,686 | 1,686 | 1,640 | 1,646 | -42 | -2.5% | 105,800 |
| 2024/09/10 | 1,675 | 1,701 | 1,675 | 1,688 | +14 | +0.8% | 56,000 |
| 2024/09/09 | 1,666 | 1,684 | 1,659 | 1,674 | -6 | -0.4% | 72,100 |
| 2024/09/06 | 1,690 | 1,698 | 1,673 | 1,680 | -8 | -0.5% | 62,000 |
| 2024/09/05 | 1,680 | 1,706 | 1,680 | 1,688 | -1 | -0.1% | 50,600 |
| 2024/09/04 | 1,688 | 1,724 | 1,686 | 1,689 | -12 | -0.7% | 81,400 |
| 2024/09/03 | 1,681 | 1,710 | 1,681 | 1,701 | +25 | +1.5% | 49,000 |
| 2024/09/02 | 1,687 | 1,688 | 1,667 | 1,676 | -14 | -0.8% | 53,100 |
| 2024/08/30 | 1,671 | 1,690 | 1,670 | 1,690 | +12 | +0.7% | 36,200 |
| 2024/08/29 | 1,685 | 1,687 | 1,668 | 1,678 | -1 | -0.1% | 39,800 |
| 2024/08/28 | 1,683 | 1,691 | 1,673 | 1,679 | -12 | -0.7% | 41,900 |
| 2024/08/27 | 1,689 | 1,697 | 1,685 | 1,691 | +6 | +0.4% | 33,400 |
| 2024/08/26 | 1,667 | 1,689 | 1,667 | 1,685 | +22 | +1.3% | 45,100 |
| 2024/08/23 | 1,662 | 1,671 | 1,657 | 1,663 | -5 | -0.3% | 27,100 |
| 2024/08/22 | 1,662 | 1,668 | 1,652 | 1,668 | +20 | +1.2% | 34,100 |
| 2024/08/21 | 1,641 | 1,658 | 1,641 | 1,648 | -6 | -0.4% | 26,100 |
| 2024/08/20 | 1,629 | 1,662 | 1,624 | 1,654 | +36 | +2.2% | 51,500 |
| 2024/08/19 | 1,620 | 1,627 | 1,613 | 1,618 | +1 | +0.1% | 67,700 |
| 2024/08/16 | 1,616 | 1,623 | 1,597 | 1,617 | +20 | +1.3% | 44,000 |
| 2024/08/15 | 1,605 | 1,622 | 1,594 | 1,597 | ±0 | ±0% | 42,500 |
| 2024/08/14 | 1,592 | 1,607 | 1,587 | 1,597 | +5 | +0.3% | 54,400 |
201～
250
件表示中 / 3767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 | 189,700円 | +5.6% | +7.8% | 0.53% | 45.96倍 | 3.22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 |
| ブロンコＢ | 387,500円 | +10.8% | +18.5% | 0.67% | 30.85倍 | 2.79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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ナフコ | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.25倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
