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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,346 | 1,346 | 1,336 | 1,340 | -5 | -0.4% | 24,800 |
2023/05/10 | 1,350 | 1,364 | 1,343 | 1,345 | -4 | -0.3% | 37,000 |
2023/05/09 | 1,350 | 1,350 | 1,338 | 1,349 | +6 | +0.4% | 39,800 |
2023/05/08 | 1,335 | 1,350 | 1,335 | 1,343 | +6 | +0.4% | 38,900 |
2023/05/02 | 1,340 | 1,340 | 1,327 | 1,337 | +1 | +0.1% | 52,200 |
2023/05/01 | 1,340 | 1,341 | 1,331 | 1,336 | +4 | +0.3% | 32,600 |
2023/04/28 | 1,330 | 1,336 | 1,325 | 1,332 | +13 | +1% | 43,000 |
2023/04/27 | 1,313 | 1,323 | 1,310 | 1,319 | +1 | +0.1% | 41,400 |
2023/04/26 | 1,320 | 1,328 | 1,313 | 1,318 | -12 | -0.9% | 28,700 |
2023/04/25 | 1,334 | 1,343 | 1,324 | 1,330 | +2 | +0.2% | 62,800 |
2023/04/24 | 1,327 | 1,334 | 1,323 | 1,328 | +7 | +0.5% | 28,100 |
2023/04/21 | 1,310 | 1,322 | 1,308 | 1,321 | +9 | +0.7% | 34,700 |
2023/04/20 | 1,311 | 1,319 | 1,310 | 1,312 | -2 | -0.2% | 24,600 |
2023/04/19 | 1,311 | 1,314 | 1,296 | 1,314 | -1 | -0.1% | 50,900 |
2023/04/18 | 1,327 | 1,330 | 1,313 | 1,315 | -12 | -0.9% | 37,400 |
2023/04/17 | 1,321 | 1,327 | 1,313 | 1,327 | +7 | +0.5% | 50,200 |
2023/04/14 | 1,310 | 1,335 | 1,307 | 1,320 | +13 | +1% | 99,400 |
2023/04/13 | 1,302 | 1,312 | 1,297 | 1,307 | +6 | +0.5% | 59,900 |
2023/04/12 | 1,290 | 1,307 | 1,289 | 1,301 | +11 | +0.9% | 82,100 |
2023/04/11 | 1,290 | 1,296 | 1,280 | 1,290 | +5 | +0.4% | 51,800 |
2023/04/10 | 1,276 | 1,286 | 1,271 | 1,285 | +10 | +0.8% | 33,700 |
2023/04/07 | 1,266 | 1,285 | 1,266 | 1,275 | +6 | +0.5% | 42,200 |
2023/04/06 | 1,274 | 1,278 | 1,264 | 1,269 | -16 | -1.2% | 50,800 |
2023/04/05 | 1,282 | 1,285 | 1,270 | 1,285 | -5 | -0.4% | 57,200 |
2023/04/04 | 1,291 | 1,303 | 1,286 | 1,290 | -4 | -0.3% | 82,200 |
2023/04/03 | 1,291 | 1,295 | 1,285 | 1,294 | +11 | +0.9% | 70,700 |
2023/03/31 | 1,275 | 1,288 | 1,266 | 1,283 | +14 | +1.1% | 84,200 |
2023/03/30 | 1,281 | 1,287 | 1,259 | 1,269 | -37 | -2.8% | 284,800 |
2023/03/29 | 1,295 | 1,308 | 1,290 | 1,306 | +11 | +0.8% | 437,800 |
2023/03/28 | 1,305 | 1,318 | 1,290 | 1,295 | ±0 | ±0% | 153,100 |
2023/03/27 | 1,305 | 1,308 | 1,293 | 1,295 | -7 | -0.5% | 166,800 |
2023/03/24 | 1,296 | 1,304 | 1,294 | 1,302 | +2 | +0.2% | 91,100 |
2023/03/23 | 1,291 | 1,300 | 1,291 | 1,300 | ±0 | ±0% | 51,800 |
2023/03/22 | 1,300 | 1,306 | 1,296 | 1,300 | +13 | +1% | 65,600 |
2023/03/20 | 1,295 | 1,299 | 1,284 | 1,287 | -12 | -0.9% | 63,100 |
2023/03/17 | 1,300 | 1,308 | 1,298 | 1,299 | +3 | +0.2% | 55,300 |
2023/03/16 | 1,287 | 1,297 | 1,284 | 1,296 | -11 | -0.8% | 67,400 |
2023/03/15 | 1,298 | 1,309 | 1,294 | 1,307 | +17 | +1.3% | 54,300 |
2023/03/14 | 1,290 | 1,298 | 1,269 | 1,290 | -9 | -0.7% | 101,900 |
2023/03/13 | 1,304 | 1,305 | 1,291 | 1,299 | -8 | -0.6% | 68,900 |
2023/03/10 | 1,312 | 1,315 | 1,300 | 1,307 | -11 | -0.8% | 97,400 |
2023/03/09 | 1,316 | 1,319 | 1,312 | 1,318 | +4 | +0.3% | 85,200 |
2023/03/08 | 1,300 | 1,314 | 1,300 | 1,314 | +15 | +1.2% | 53,500 |
2023/03/07 | 1,300 | 1,305 | 1,297 | 1,299 | -1 | -0.1% | 72,900 |
2023/03/06 | 1,298 | 1,303 | 1,295 | 1,300 | +12 | +0.9% | 66,000 |
2023/03/03 | 1,282 | 1,293 | 1,279 | 1,288 | +7 | +0.5% | 69,200 |
2023/03/02 | 1,280 | 1,283 | 1,277 | 1,281 | +3 | +0.2% | 39,600 |
2023/03/01 | 1,275 | 1,280 | 1,270 | 1,278 | ±0 | ±0% | 36,000 |
2023/02/28 | 1,280 | 1,283 | 1,275 | 1,278 | +5 | +0.4% | 34,900 |
2023/02/27 | 1,266 | 1,277 | 1,265 | 1,273 | +5 | +0.4% | 34,600 |
251~
300
件表示中 / 3457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 | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76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 |
ハニーズHLD | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14倍 |
|
福島地盤のアパレル。SC軸に10~60代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・FC展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム