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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,545 | 1,551 | 1,524 | 1,533 | -17 | -1.1% | 809,800 |
| 2024/03/26 | 1,554 | 1,558 | 1,544 | 1,550 | -11 | -0.7% | 233,600 |
| 2024/03/25 | 1,568 | 1,575 | 1,551 | 1,561 | -8 | -0.5% | 170,800 |
| 2024/03/22 | 1,564 | 1,575 | 1,552 | 1,569 | +2 | +0.1% | 104,200 |
| 2024/03/21 | 1,589 | 1,590 | 1,563 | 1,567 | -22 | -1.4% | 178,300 |
| 2024/03/19 | 1,581 | 1,594 | 1,578 | 1,589 | +5 | +0.3% | 72,700 |
| 2024/03/18 | 1,600 | 1,600 | 1,581 | 1,584 | -4 | -0.3% | 75,600 |
| 2024/03/15 | 1,562 | 1,598 | 1,555 | 1,588 | +18 | +1.1% | 91,400 |
| 2024/03/14 | 1,556 | 1,570 | 1,538 | 1,570 | +14 | +0.9% | 81,300 |
| 2024/03/13 | 1,560 | 1,567 | 1,545 | 1,556 | -1 | -0.1% | 68,800 |
| 2024/03/12 | 1,542 | 1,557 | 1,530 | 1,557 | +14 | +0.9% | 84,000 |
| 2024/03/11 | 1,555 | 1,558 | 1,534 | 1,543 | -9 | -0.6% | 82,300 |
| 2024/03/08 | 1,535 | 1,555 | 1,531 | 1,552 | +7 | +0.5% | 82,900 |
| 2024/03/07 | 1,537 | 1,550 | 1,535 | 1,545 | +21 | +1.4% | 71,300 |
| 2024/03/06 | 1,513 | 1,532 | 1,508 | 1,524 | +11 | +0.7% | 56,600 |
| 2024/03/05 | 1,512 | 1,518 | 1,501 | 1,513 | +1 | +0.1% | 55,200 |
| 2024/03/04 | 1,520 | 1,520 | 1,502 | 1,512 | -3 | -0.2% | 59,700 |
| 2024/03/01 | 1,530 | 1,530 | 1,505 | 1,515 | -19 | -1.2% | 81,900 |
| 2024/02/29 | 1,526 | 1,537 | 1,525 | 1,534 | +8 | +0.5% | 54,000 |
| 2024/02/28 | 1,512 | 1,526 | 1,501 | 1,526 | +24 | +1.6% | 69,200 |
| 2024/02/27 | 1,515 | 1,515 | 1,494 | 1,502 | -13 | -0.9% | 67,000 |
| 2024/02/26 | 1,506 | 1,518 | 1,498 | 1,515 | +18 | +1.2% | 61,200 |
| 2024/02/22 | 1,496 | 1,504 | 1,492 | 1,497 | -4 | -0.3% | 55,100 |
| 2024/02/21 | 1,491 | 1,501 | 1,487 | 1,501 | +7 | +0.5% | 45,200 |
| 2024/02/20 | 1,512 | 1,513 | 1,486 | 1,494 | -10 | -0.7% | 59,000 |
| 2024/02/19 | 1,482 | 1,505 | 1,482 | 1,504 | +24 | +1.6% | 44,500 |
| 2024/02/16 | 1,482 | 1,490 | 1,475 | 1,480 | -2 | -0.1% | 81,800 |
| 2024/02/15 | 1,511 | 1,512 | 1,481 | 1,482 | -29 | -1.9% | 101,000 |
| 2024/02/14 | 1,530 | 1,532 | 1,508 | 1,511 | -27 | -1.8% | 101,900 |
| 2024/02/13 | 1,550 | 1,550 | 1,528 | 1,538 | -2 | -0.1% | 104,700 |
| 2024/02/09 | 1,524 | 1,551 | 1,524 | 1,540 | +9 | +0.6% | 48,300 |
| 2024/02/08 | 1,540 | 1,540 | 1,517 | 1,531 | -15 | -1% | 67,500 |
| 2024/02/07 | 1,532 | 1,548 | 1,523 | 1,546 | +11 | +0.7% | 54,800 |
| 2024/02/06 | 1,547 | 1,556 | 1,533 | 1,535 | -21 | -1.3% | 73,100 |
| 2024/02/05 | 1,577 | 1,577 | 1,545 | 1,556 | -18 | -1.1% | 60,200 |
| 2024/02/02 | 1,550 | 1,575 | 1,541 | 1,574 | +27 | +1.7% | 77,300 |
| 2024/02/01 | 1,516 | 1,554 | 1,512 | 1,547 | +30 | +2% | 76,100 |
| 2024/01/31 | 1,512 | 1,518 | 1,506 | 1,517 | +3 | +0.2% | 45,000 |
| 2024/01/30 | 1,530 | 1,540 | 1,512 | 1,514 | -10 | -0.7% | 72,300 |
| 2024/01/29 | 1,515 | 1,533 | 1,515 | 1,524 | +9 | +0.6% | 56,000 |
| 2024/01/26 | 1,515 | 1,521 | 1,506 | 1,515 | -3 | -0.2% | 82,700 |
| 2024/01/25 | 1,494 | 1,520 | 1,490 | 1,518 | +22 | +1.5% | 56,700 |
| 2024/01/24 | 1,522 | 1,527 | 1,495 | 1,496 | -32 | -2.1% | 72,100 |
| 2024/01/23 | 1,546 | 1,552 | 1,526 | 1,528 | -18 | -1.2% | 61,300 |
| 2024/01/22 | 1,536 | 1,555 | 1,535 | 1,546 | +11 | +0.7% | 82,300 |
| 2024/01/19 | 1,546 | 1,546 | 1,520 | 1,535 | -1 | -0.1% | 95,100 |
| 2024/01/18 | 1,504 | 1,536 | 1,492 | 1,536 | +25 | +1.7% | 154,700 |
| 2024/01/17 | 1,475 | 1,524 | 1,475 | 1,511 | +36 | +2.4% | 172,100 |
| 2024/01/16 | 1,480 | 1,497 | 1,473 | 1,475 | ±0 | ±0% | 106,800 |
| 2024/01/15 | 1,480 | 1,483 | 1,464 | 1,475 | ±0 | ±0% | 116,800 |
251～
300
件表示中 / 3673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 | 158,200円 | +9.7% | +22.0% | 0.51% | 35.49倍 | 2.75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 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＲＳＨＤ | 112,000円 | +6.3% | +6.4% | 0.67% | 30.88倍 | 2.85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 |
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
