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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 1,249 | 1,255 | 1,235 | 1,242 | +8 | +0.6% | 27,000 |
| 2015/05/29 | 1,230 | 1,240 | 1,230 | 1,234 | +4 | +0.3% | 33,000 |
| 2015/05/28 | 1,225 | 1,230 | 1,221 | 1,230 | +6 | +0.5% | 18,000 |
| 2015/05/27 | 1,222 | 1,225 | 1,220 | 1,224 | +4 | +0.3% | 25,000 |
| 2015/05/26 | 1,216 | 1,225 | 1,216 | 1,220 | +7 | +0.6% | 37,000 |
| 2015/05/25 | 1,202 | 1,219 | 1,202 | 1,213 | +11 | +0.9% | 42,000 |
| 2015/05/22 | 1,205 | 1,205 | 1,200 | 1,202 | -3 | -0.2% | 13,000 |
| 2015/05/21 | 1,199 | 1,205 | 1,198 | 1,205 | +3 | +0.2% | 22,000 |
| 2015/05/20 | 1,202 | 1,205 | 1,199 | 1,202 | ±0 | ±0% | 18,000 |
| 2015/05/19 | 1,200 | 1,206 | 1,197 | 1,202 | +11 | +0.9% | 49,000 |
| 2015/05/18 | 1,180 | 1,193 | 1,178 | 1,191 | +15 | +1.3% | 23,000 |
| 2015/05/15 | 1,172 | 1,178 | 1,172 | 1,176 | +4 | +0.3% | 12,000 |
| 2015/05/14 | 1,170 | 1,177 | 1,167 | 1,172 | +4 | +0.3% | 27,000 |
| 2015/05/13 | 1,166 | 1,169 | 1,160 | 1,168 | +6 | +0.5% | 34,000 |
| 2015/05/12 | 1,159 | 1,167 | 1,159 | 1,162 | +4 | +0.3% | 22,000 |
| 2015/05/11 | 1,169 | 1,177 | 1,158 | 1,158 | -9 | -0.8% | 46,000 |
| 2015/05/08 | 1,157 | 1,173 | 1,157 | 1,167 | +13 | +1.1% | 56,000 |
| 2015/05/07 | 1,186 | 1,186 | 1,154 | 1,154 | -35 | -2.9% | 61,000 |
| 2015/05/01 | 1,195 | 1,195 | 1,187 | 1,189 | -9 | -0.8% | 31,000 |
| 2015/04/30 | 1,207 | 1,207 | 1,190 | 1,198 | -6 | -0.5% | 36,000 |
| 2015/04/28 | 1,188 | 1,209 | 1,188 | 1,204 | +16 | +1.3% | 32,000 |
| 2015/04/27 | 1,196 | 1,199 | 1,187 | 1,188 | -2 | -0.2% | 27,000 |
| 2015/04/24 | 1,191 | 1,191 | 1,185 | 1,190 | +7 | +0.6% | 22,000 |
| 2015/04/23 | 1,186 | 1,187 | 1,183 | 1,183 | +3 | +0.3% | 17,000 |
| 2015/04/22 | 1,174 | 1,183 | 1,174 | 1,180 | +5 | +0.4% | 27,000 |
| 2015/04/21 | 1,171 | 1,176 | 1,171 | 1,175 | +4 | +0.3% | 18,000 |
| 2015/04/20 | 1,176 | 1,176 | 1,170 | 1,171 | -7 | -0.6% | 25,000 |
| 2015/04/17 | 1,179 | 1,182 | 1,175 | 1,178 | +1 | +0.1% | 31,000 |
| 2015/04/16 | 1,177 | 1,182 | 1,172 | 1,177 | -1 | -0.1% | 29,000 |
| 2015/04/15 | 1,184 | 1,184 | 1,175 | 1,178 | +2 | +0.2% | 21,000 |
| 2015/04/14 | 1,188 | 1,188 | 1,175 | 1,176 | +2 | +0.2% | 26,000 |
| 2015/04/13 | 1,180 | 1,198 | 1,172 | 1,174 | -6 | -0.5% | 28,000 |
| 2015/04/10 | 1,171 | 1,182 | 1,171 | 1,180 | +5 | +0.4% | 46,000 |
| 2015/04/09 | 1,191 | 1,192 | 1,171 | 1,175 | -8 | -0.7% | 49,000 |
| 2015/04/08 | 1,198 | 1,198 | 1,179 | 1,183 | +4 | +0.3% | 53,000 |
| 2015/04/07 | 1,154 | 1,190 | 1,154 | 1,179 | +25 | +2.2% | 85,000 |
| 2015/04/06 | 1,178 | 1,178 | 1,152 | 1,154 | -30 | -2.5% | 86,000 |
| 2015/04/03 | 1,200 | 1,201 | 1,184 | 1,184 | -20 | -1.7% | 73,000 |
| 2015/04/02 | 1,212 | 1,215 | 1,204 | 1,204 | -5 | -0.4% | 67,000 |
| 2015/04/01 | 1,247 | 1,247 | 1,206 | 1,209 | -35 | -2.8% | 98,000 |
| 2015/03/31 | 1,263 | 1,274 | 1,243 | 1,244 | -10 | -0.8% | 61,000 |
| 2015/03/30 | 1,243 | 1,260 | 1,243 | 1,254 | -3 | -0.2% | 76,000 |
| 2015/03/27 | 1,249 | 1,277 | 1,241 | 1,257 | +5 | +0.4% | 285,000 |
| 2015/03/26 | 1,302 | 1,302 | 1,252 | 1,252 | -56 | -4.3% | 414,000 |
| 2015/03/25 | 1,303 | 1,309 | 1,303 | 1,308 | ±0 | ±0% | 94,000 |
| 2015/03/24 | 1,319 | 1,319 | 1,300 | 1,308 | -12 | -0.9% | 87,000 |
| 2015/03/23 | 1,320 | 1,323 | 1,317 | 1,320 | +1 | +0.1% | 52,000 |
| 2015/03/20 | 1,302 | 1,319 | 1,302 | 1,319 | +16 | +1.2% | 91,000 |
| 2015/03/19 | 1,303 | 1,309 | 1,302 | 1,303 | -3 | -0.2% | 35,000 |
| 2015/03/18 | 1,300 | 1,307 | 1,300 | 1,306 | -1 | -0.1% | 39,000 |
2501～
2550
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 | 188,600円 | +5.6% | +7.8% | 0.53% | 45.68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 |
| ブロンコＢ | 385,500円 | +10.8% | +18.5% | 0.67% | 30.69倍 | 2.78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 | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87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 | 194,100円 | -4.8% | +107.9% | 2.99% | 37.86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 | 40,500円 | +51.5% | - | 0.00% | 8.30倍 | 3.07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
