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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 486 | 488 | 485 | 488 | +2 | +0.4% | 12,000 |
| 2011/10/06 | 485 | 486 | 482 | 486 | +5 | +1% | 10,000 |
| 2011/10/05 | 486 | 486 | 480 | 481 | -5 | -1% | 16,000 |
| 2011/10/04 | 481 | 486 | 481 | 486 | +6 | +1.3% | 10,000 |
| 2011/10/03 | 489 | 489 | 480 | 480 | -9 | -1.8% | 16,000 |
| 2011/09/30 | 489 | 490 | 487 | 489 | +2 | +0.4% | 20,000 |
| 2011/09/29 | 490 | 490 | 486 | 487 | -3 | -0.6% | 18,000 |
| 2011/09/28 | 483 | 490 | 483 | 490 | +8 | +1.7% | 51,000 |
| 2011/09/27 | 480 | 482 | 477 | 482 | +5 | +1% | 28,000 |
| 2011/09/26 | 478 | 478 | 473 | 477 | -1 | -0.2% | 12,000 |
| 2011/09/22 | 476 | 478 | 473 | 478 | -2 | -0.4% | 6,000 |
| 2011/09/21 | 480 | 481 | 478 | 480 | +1 | +0.2% | 22,000 |
| 2011/09/20 | 478 | 479 | 473 | 479 | ±0 | ±0% | 11,000 |
| 2011/09/16 | 477 | 479 | 476 | 479 | +2 | +0.4% | 21,000 |
| 2011/09/15 | 479 | 479 | 476 | 477 | +1 | +0.2% | 14,000 |
| 2011/09/14 | 477 | 478 | 476 | 476 | +3 | +0.6% | 13,000 |
| 2011/09/13 | 474 | 474 | 468 | 473 | +1 | +0.2% | 14,000 |
| 2011/09/12 | 471 | 476 | 470 | 472 | -5 | -1% | 12,000 |
| 2011/09/09 | 472 | 478 | 472 | 477 | ±0 | ±0% | 30,000 |
| 2011/09/08 | 475 | 477 | 473 | 477 | +1 | +0.2% | 16,000 |
| 2011/09/07 | 473 | 476 | 473 | 476 | +3 | +0.6% | 11,000 |
| 2011/09/06 | 478 | 478 | 472 | 473 | -5 | -1% | 21,000 |
| 2011/09/05 | 472 | 478 | 472 | 478 | ±0 | ±0% | 7,000 |
| 2011/09/02 | 476 | 478 | 471 | 478 | +2 | +0.4% | 13,000 |
| 2011/09/01 | 478 | 479 | 475 | 476 | +2 | +0.4% | 16,000 |
| 2011/08/31 | 475 | 476 | 473 | 474 | -1 | -0.2% | 21,000 |
| 2011/08/30 | 474 | 475 | 472 | 475 | +4 | +0.8% | 15,000 |
| 2011/08/29 | 473 | 473 | 465 | 471 | ±0 | ±0% | 15,000 |
| 2011/08/26 | 473 | 476 | 468 | 471 | -2 | -0.4% | 21,000 |
| 2011/08/25 | 475 | 475 | 470 | 473 | -2 | -0.4% | 28,000 |
| 2011/08/24 | 470 | 475 | 469 | 475 | +5 | +1.1% | 35,000 |
| 2011/08/23 | 464 | 470 | 458 | 470 | +7 | +1.5% | 24,000 |
| 2011/08/22 | 460 | 463 | 454 | 463 | +6 | +1.3% | 17,000 |
| 2011/08/19 | 455 | 457 | 453 | 457 | -1 | -0.2% | 13,000 |
| 2011/08/18 | 462 | 462 | 457 | 458 | -1 | -0.2% | 15,000 |
| 2011/08/17 | 459 | 460 | 457 | 459 | ±0 | ±0% | 12,000 |
| 2011/08/16 | 459 | 459 | 452 | 459 | +4 | +0.9% | 23,000 |
| 2011/08/15 | 459 | 460 | 455 | 455 | -3 | -0.7% | 19,000 |
| 2011/08/12 | 460 | 462 | 458 | 458 | -1 | -0.2% | 27,000 |
| 2011/08/11 | 458 | 459 | 455 | 459 | +3 | +0.7% | 23,000 |
| 2011/08/10 | 453 | 458 | 453 | 456 | +7 | +1.6% | 9,000 |
| 2011/08/09 | 450 | 454 | 448 | 449 | -11 | -2.4% | 55,000 |
| 2011/08/08 | 462 | 462 | 458 | 460 | ±0 | ±0% | 33,000 |
| 2011/08/05 | 461 | 462 | 460 | 460 | -4 | -0.9% | 52,000 |
| 2011/08/04 | 465 | 465 | 464 | 464 | +1 | +0.2% | 10,000 |
| 2011/08/03 | 466 | 466 | 463 | 463 | -3 | -0.6% | 32,000 |
| 2011/08/02 | 467 | 467 | 465 | 466 | +1 | +0.2% | 17,000 |
| 2011/08/01 | 466 | 466 | 465 | 465 | ±0 | ±0% | 23,000 |
| 2011/07/29 | 467 | 467 | 465 | 465 | -1 | -0.2% | 28,000 |
| 2011/07/28 | 464 | 466 | 463 | 466 | +2 | +0.4% | 34,000 |
3301～
3350
件表示中 / 3674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 | 151,000円 | +9.7% | +22.0% | 0.53% | 33.87倍 | 2.62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 |
| ナフコ | 156,900円 | -1.4% | -44.1% | 3.70% | 22.69倍 | 0.24倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| マミーマート | 426,000円 | +15.1% | -3.7% | 2.23% | 8.97倍 | 1.13倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＳＲＳＨＤ | 106,100円 | +6.3% | +6.4% | 0.71% | 29.25倍 | 2.70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 | 189,000円 | +3.2% | +2.9% | 1.38% | 28.73倍 | 5.25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
