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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,001 | 1,002 | 998 | 998 | -2 | -0.2% | 16,000 |
| 2014/08/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 10,000 |
| 2014/08/27 | 999 | 1,000 | 996 | 1,000 | +1 | +0.1% | 12,000 |
| 2014/08/26 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 11,000 |
| 2014/08/25 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 9,000 |
| 2014/08/22 | 999 | 1,001 | 998 | 999 | +1 | +0.1% | 14,000 |
| 2014/08/21 | 996 | 1,000 | 996 | 998 | +2 | +0.2% | 32,000 |
| 2014/08/20 | 995 | 997 | 995 | 996 | ±0 | ±0% | 19,000 |
| 2014/08/19 | 996 | 996 | 995 | 996 | +2 | +0.2% | 14,000 |
| 2014/08/18 | 995 | 996 | 992 | 994 | +1 | +0.1% | 11,000 |
| 2014/08/15 | 993 | 993 | 991 | 993 | +1 | +0.1% | 10,000 |
| 2014/08/14 | 991 | 993 | 991 | 992 | +1 | +0.1% | 9,000 |
| 2014/08/13 | 986 | 995 | 986 | 991 | -4 | -0.4% | 22,000 |
| 2014/08/12 | 991 | 995 | 990 | 995 | +5 | +0.5% | 19,000 |
| 2014/08/11 | 990 | 993 | 990 | 990 | +5 | +0.5% | 10,000 |
| 2014/08/08 | 988 | 991 | 985 | 985 | +1 | +0.1% | 25,000 |
| 2014/08/07 | 983 | 984 | 981 | 984 | +1 | +0.1% | 11,000 |
| 2014/08/06 | 990 | 992 | 983 | 983 | -6 | -0.6% | 24,000 |
| 2014/08/05 | 990 | 993 | 988 | 989 | -1 | -0.1% | 19,000 |
| 2014/08/04 | 994 | 996 | 987 | 990 | +3 | +0.3% | 33,000 |
| 2014/08/01 | 985 | 989 | 985 | 987 | +2 | +0.2% | 19,000 |
| 2014/07/31 | 983 | 988 | 983 | 985 | +2 | +0.2% | 17,000 |
| 2014/07/30 | 984 | 986 | 983 | 983 | +2 | +0.2% | 23,000 |
| 2014/07/29 | 983 | 985 | 980 | 981 | +1 | +0.1% | 12,000 |
| 2014/07/28 | 980 | 983 | 977 | 980 | ±0 | ±0% | 16,000 |
| 2014/07/25 | 977 | 982 | 977 | 980 | +3 | +0.3% | 10,000 |
| 2014/07/24 | 983 | 987 | 977 | 977 | -1 | -0.1% | 21,000 |
| 2014/07/23 | 976 | 978 | 976 | 978 | +3 | +0.3% | 13,000 |
| 2014/07/22 | 977 | 978 | 972 | 975 | +5 | +0.5% | 15,000 |
| 2014/07/18 | 973 | 973 | 970 | 970 | -2 | -0.2% | 16,000 |
| 2014/07/17 | 972 | 975 | 972 | 972 | -3 | -0.3% | 8,000 |
| 2014/07/16 | 973 | 978 | 973 | 975 | +2 | +0.2% | 16,000 |
| 2014/07/15 | 974 | 978 | 972 | 973 | -1 | -0.1% | 11,000 |
| 2014/07/14 | 976 | 976 | 969 | 974 | +2 | +0.2% | 15,000 |
| 2014/07/11 | 979 | 979 | 971 | 972 | -7 | -0.7% | 22,000 |
| 2014/07/10 | 983 | 983 | 979 | 979 | -4 | -0.4% | 12,000 |
| 2014/07/09 | 985 | 985 | 981 | 983 | -2 | -0.2% | 18,000 |
| 2014/07/08 | 981 | 987 | 980 | 985 | ±0 | ±0% | 20,000 |
| 2014/07/07 | 980 | 985 | 979 | 985 | +6 | +0.6% | 22,000 |
| 2014/07/04 | 975 | 980 | 975 | 979 | +5 | +0.5% | 23,000 |
| 2014/07/03 | 972 | 977 | 972 | 974 | ±0 | ±0% | 16,000 |
| 2014/07/02 | 976 | 977 | 973 | 974 | +5 | +0.5% | 37,000 |
| 2014/07/01 | 965 | 972 | 963 | 969 | +5 | +0.5% | 32,000 |
| 2014/06/30 | 956 | 965 | 954 | 964 | +11 | +1.2% | 32,000 |
| 2014/06/27 | 955 | 956 | 947 | 953 | -2 | -0.2% | 25,000 |
| 2014/06/26 | 953 | 958 | 950 | 955 | +2 | +0.2% | 16,000 |
| 2014/06/25 | 955 | 956 | 953 | 953 | -3 | -0.3% | 15,000 |
| 2014/06/24 | 946 | 956 | 946 | 956 | +3 | +0.3% | 22,000 |
| 2014/06/23 | 944 | 954 | 944 | 953 | -2 | -0.2% | 11,000 |
| 2014/06/20 | 951 | 955 | 951 | 955 | ±0 | ±0% | 14,000 |
2501～
2550
件表示中 / 3586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 | 172,700円 | +9.7% | +22.0% | 0.46% | 38.74倍 | 3.00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 |
| サーラ | 79,400円 | +5.4% | +1.7% | 3.78% | 9.44倍 | 0.62倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゼビオＨＤ | 109,300円 | +3.5% | +16.3% | 2.74% | 15.57倍 | 0.37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 |
| ＲＥＭＩＸ | 41,600円 | +18.1% | -55.1% | 0.00% | 73.11倍 | 2.72倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| ケーユーＨＤ | 111,100円 | -3.0% | -6.0% | 5.13% | 6.08倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
