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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 949 | 950 | 948 | 949 | +1 | +0.1% | 9,000 |
| 2014/06/17 | 949 | 949 | 948 | 948 | +1 | +0.1% | 10,000 |
| 2014/06/16 | 945 | 950 | 945 | 947 | +1 | +0.1% | 20,000 |
| 2014/06/13 | 941 | 947 | 941 | 946 | -3 | -0.3% | 41,000 |
| 2014/06/12 | 947 | 949 | 944 | 949 | +2 | +0.2% | 10,000 |
| 2014/06/11 | 948 | 950 | 947 | 947 | +1 | +0.1% | 19,000 |
| 2014/06/10 | 946 | 947 | 941 | 946 | +1 | +0.1% | 13,000 |
| 2014/06/09 | 944 | 947 | 944 | 945 | -2 | -0.2% | 9,000 |
| 2014/06/06 | 945 | 947 | 945 | 947 | +2 | +0.2% | 15,000 |
| 2014/06/05 | 940 | 945 | 940 | 945 | +3 | +0.3% | 10,000 |
| 2014/06/04 | 942 | 945 | 942 | 942 | ±0 | ±0% | 9,000 |
| 2014/06/03 | 950 | 950 | 940 | 942 | -7 | -0.7% | 23,000 |
| 2014/06/02 | 945 | 949 | 941 | 949 | +10 | +1.1% | 29,000 |
| 2014/05/30 | 941 | 943 | 939 | 939 | -2 | -0.2% | 16,000 |
| 2014/05/29 | 925 | 942 | 925 | 941 | +3 | +0.3% | 23,000 |
| 2014/05/28 | 933 | 938 | 930 | 938 | +11 | +1.2% | 28,000 |
| 2014/05/27 | 921 | 929 | 921 | 927 | +7 | +0.8% | 23,000 |
| 2014/05/26 | 919 | 920 | 916 | 920 | +4 | +0.4% | 16,000 |
| 2014/05/23 | 917 | 917 | 913 | 916 | +4 | +0.4% | 13,000 |
| 2014/05/22 | 911 | 914 | 910 | 912 | +1 | +0.1% | 10,000 |
| 2014/05/21 | 911 | 911 | 910 | 911 | ±0 | ±0% | 13,000 |
| 2014/05/20 | 911 | 914 | 911 | 911 | +1 | +0.1% | 14,000 |
| 2014/05/19 | 913 | 913 | 910 | 910 | -2 | -0.2% | 11,000 |
| 2014/05/16 | 918 | 918 | 912 | 912 | -6 | -0.7% | 30,000 |
| 2014/05/15 | 922 | 922 | 917 | 918 | -4 | -0.4% | 22,000 |
| 2014/05/14 | 920 | 929 | 920 | 922 | +2 | +0.2% | 13,000 |
| 2014/05/13 | 932 | 932 | 920 | 920 | -13 | -1.4% | 24,000 |
| 2014/05/12 | 931 | 938 | 926 | 933 | +2 | +0.2% | 17,000 |
| 2014/05/09 | 922 | 933 | 922 | 931 | +8 | +0.9% | 16,000 |
| 2014/05/08 | 923 | 932 | 923 | 923 | +1 | +0.1% | 13,000 |
| 2014/05/07 | 935 | 935 | 922 | 922 | -13 | -1.4% | 24,000 |
| 2014/05/02 | 938 | 939 | 934 | 935 | -1 | -0.1% | 11,000 |
| 2014/05/01 | 930 | 939 | 928 | 936 | +10 | +1.1% | 26,000 |
| 2014/04/30 | 924 | 926 | 922 | 926 | +5 | +0.5% | 18,000 |
| 2014/04/28 | 921 | 924 | 917 | 921 | +4 | +0.4% | 12,000 |
| 2014/04/25 | 920 | 920 | 916 | 917 | -3 | -0.3% | 11,000 |
| 2014/04/24 | 918 | 920 | 918 | 920 | +2 | +0.2% | 6,000 |
| 2014/04/23 | 922 | 922 | 914 | 918 | ±0 | ±0% | 6,000 |
| 2014/04/22 | 915 | 918 | 910 | 918 | -2 | -0.2% | 15,000 |
| 2014/04/21 | 918 | 920 | 917 | 920 | +2 | +0.2% | 7,000 |
| 2014/04/18 | 918 | 919 | 913 | 918 | +1 | +0.1% | 21,000 |
| 2014/04/17 | 920 | 920 | 909 | 917 | -3 | -0.3% | 28,000 |
| 2014/04/16 | 915 | 925 | 915 | 920 | +7 | +0.8% | 15,000 |
| 2014/04/15 | 913 | 915 | 912 | 913 | ±0 | ±0% | 10,000 |
| 2014/04/14 | 910 | 928 | 910 | 913 | -1 | -0.1% | 11,000 |
| 2014/04/11 | 909 | 919 | 904 | 914 | +3 | +0.3% | 24,000 |
| 2014/04/10 | 912 | 922 | 910 | 911 | ±0 | ±0% | 18,000 |
| 2014/04/09 | 924 | 924 | 910 | 911 | -13 | -1.4% | 33,000 |
| 2014/04/08 | 938 | 940 | 924 | 924 | -17 | -1.8% | 23,000 |
| 2014/04/07 | 939 | 945 | 938 | 941 | -4 | -0.4% | 26,000 |
2701～
2750
件表示中 / 3735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 |
| 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 |
| ＳＦＰ | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
