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 |
---|---|---|---|---|---|---|---|
2014/11/11 | 1,055 | 1,060 | 1,053 | 1,054 | +8 | +0.8% | 20,000 |
2014/11/10 | 1,055 | 1,055 | 1,045 | 1,046 | +1 | +0.1% | 7,000 |
2014/11/07 | 1,054 | 1,056 | 1,038 | 1,045 | -9 | -0.9% | 32,000 |
2014/11/06 | 1,061 | 1,061 | 1,054 | 1,054 | -11 | -1% | 22,000 |
2014/11/05 | 1,064 | 1,067 | 1,056 | 1,065 | +6 | +0.6% | 31,000 |
2014/11/04 | 1,056 | 1,064 | 1,055 | 1,059 | -4 | -0.4% | 40,000 |
2014/10/31 | 1,033 | 1,065 | 1,033 | 1,063 | +30 | +2.9% | 50,000 |
2014/10/30 | 1,037 | 1,037 | 1,027 | 1,033 | +1 | +0.1% | 23,000 |
2014/10/29 | 1,024 | 1,032 | 1,024 | 1,032 | +6 | +0.6% | 18,000 |
2014/10/28 | 1,028 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 18,000 |
2014/10/27 | 1,025 | 1,030 | 1,021 | 1,028 | +11 | +1.1% | 13,000 |
2014/10/24 | 1,025 | 1,025 | 1,017 | 1,017 | ±0 | ±0% | 17,000 |
2014/10/23 | 1,018 | 1,025 | 1,017 | 1,017 | -1 | -0.1% | 11,000 |
2014/10/22 | 1,008 | 1,021 | 1,008 | 1,018 | +4 | +0.4% | 20,000 |
2014/10/21 | 1,015 | 1,024 | 1,007 | 1,014 | +3 | +0.3% | 26,000 |
2014/10/20 | 1,003 | 1,021 | 1,003 | 1,011 | +14 | +1.4% | 21,000 |
2014/10/17 | 1,016 | 1,017 | 991 | 997 | -19 | -1.9% | 55,000 |
2014/10/16 | 1,014 | 1,037 | 1,014 | 1,016 | -16 | -1.6% | 32,000 |
2014/10/15 | 1,017 | 1,040 | 1,017 | 1,032 | +15 | +1.5% | 31,000 |
2014/10/14 | 1,033 | 1,033 | 1,017 | 1,017 | -16 | -1.5% | 30,000 |
2014/10/10 | 1,039 | 1,044 | 1,031 | 1,033 | -8 | -0.8% | 40,000 |
2014/10/09 | 1,043 | 1,049 | 1,041 | 1,041 | -2 | -0.2% | 40,000 |
2014/10/08 | 1,042 | 1,047 | 1,042 | 1,043 | -4 | -0.4% | 25,000 |
2014/10/07 | 1,046 | 1,051 | 1,046 | 1,047 | +1 | +0.1% | 25,000 |
2014/10/06 | 1,045 | 1,052 | 1,045 | 1,046 | +2 | +0.2% | 42,000 |
2014/10/03 | 1,034 | 1,053 | 1,034 | 1,044 | +7 | +0.7% | 35,000 |
2014/10/02 | 1,052 | 1,054 | 1,037 | 1,037 | -15 | -1.4% | 53,000 |
2014/10/01 | 1,054 | 1,056 | 1,051 | 1,052 | -2 | -0.2% | 28,000 |
2014/09/30 | 1,068 | 1,069 | 1,051 | 1,054 | -16 | -1.5% | 46,000 |
2014/09/29 | 1,069 | 1,075 | 1,067 | 1,070 | -10 | -0.9% | 49,000 |
2014/09/26 | 1,070 | 1,081 | 1,066 | 1,080 | -4 | -0.4% | 228,000 |
2014/09/25 | 1,088 | 1,089 | 1,075 | 1,084 | ±0 | ±0% | 390,000 |
2014/09/24 | 1,085 | 1,092 | 1,084 | 1,084 | -10 | -0.9% | 101,000 |
2014/09/22 | 1,080 | 1,097 | 1,080 | 1,094 | +14 | +1.3% | 79,000 |
2014/09/19 | 1,086 | 1,098 | 1,075 | 1,080 | +3 | +0.3% | 115,000 |
2014/09/18 | 1,055 | 1,077 | 1,055 | 1,077 | +22 | +2.1% | 67,000 |
2014/09/17 | 1,050 | 1,058 | 1,049 | 1,055 | +9 | +0.9% | 44,000 |
2014/09/16 | 1,035 | 1,046 | 1,031 | 1,046 | +11 | +1.1% | 40,000 |
2014/09/12 | 1,037 | 1,047 | 1,032 | 1,035 | +6 | +0.6% | 66,000 |
2014/09/11 | 1,022 | 1,029 | 1,020 | 1,029 | +7 | +0.7% | 26,000 |
2014/09/10 | 1,016 | 1,022 | 1,015 | 1,022 | +6 | +0.6% | 27,000 |
2014/09/09 | 1,018 | 1,019 | 1,014 | 1,016 | ±0 | ±0% | 10,000 |
2014/09/08 | 1,020 | 1,020 | 1,011 | 1,016 | +9 | +0.9% | 21,000 |
2014/09/05 | 1,008 | 1,010 | 1,006 | 1,007 | -1 | -0.1% | 17,000 |
2014/09/04 | 1,010 | 1,010 | 1,005 | 1,008 | -1 | -0.1% | 21,000 |
2014/09/03 | 1,005 | 1,010 | 1,005 | 1,009 | +4 | +0.4% | 33,000 |
2014/09/02 | 1,005 | 1,005 | 1,002 | 1,005 | ±0 | ±0% | 20,000 |
2014/09/01 | 1,000 | 1,005 | 999 | 1,005 | +7 | +0.7% | 15,000 |
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 |
2601~
2650
件表示中 / 3734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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
サンマルクHD | 231,600円 | +14.3% | +14.6% | 2.25% | 25.34倍 | 1.64倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
ゼビオHD | 110,200円 | +5.5% | +1.3% | 3.18% | 46.81倍 | 0.38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 |
フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ&ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
SRSHD | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム