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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 464 | 465 | 463 | 464 | +1 | +0.2% | 49,000 |
| 2011/07/26 | 467 | 467 | 463 | 463 | -4 | -0.9% | 50,000 |
| 2011/07/25 | 467 | 468 | 467 | 467 | +2 | +0.4% | 37,000 |
| 2011/07/22 | 464 | 474 | 464 | 465 | +2 | +0.4% | 74,000 |
| 2011/07/21 | 468 | 468 | 462 | 463 | -7 | -1.5% | 75,000 |
| 2011/07/20 | 472 | 473 | 470 | 470 | -4 | -0.8% | 113,000 |
| 2011/07/19 | 475 | 475 | 473 | 474 | ±0 | ±0% | 91,000 |
| 2011/07/15 | 471 | 475 | 470 | 474 | -7 | -1.5% | 413,000 |
| 2011/07/14 | 485 | 487 | 481 | 481 | -7 | -1.4% | 604,000 |
| 2011/07/13 | 489 | 490 | 486 | 488 | -2 | -0.4% | 130,000 |
| 2011/07/12 | 485 | 490 | 485 | 490 | +5 | +1% | 88,000 |
| 2011/07/11 | 488 | 488 | 484 | 485 | -5 | -1% | 135,000 |
| 2011/07/08 | 492 | 493 | 490 | 490 | -2 | -0.4% | 90,000 |
| 2011/07/07 | 493 | 494 | 491 | 492 | -2 | -0.4% | 62,000 |
| 2011/07/06 | 494 | 495 | 493 | 494 | ±0 | ±0% | 40,000 |
| 2011/07/05 | 497 | 497 | 494 | 494 | -3 | -0.6% | 55,000 |
| 2011/07/04 | 499 | 499 | 497 | 497 | -2 | -0.4% | 62,000 |
| 2011/07/01 | 501 | 502 | 499 | 499 | -1 | -0.2% | 38,000 |
| 2011/06/30 | 498 | 500 | 498 | 500 | +4 | +0.8% | 55,000 |
| 2011/06/29 | 495 | 497 | 494 | 496 | +2 | +0.4% | 35,000 |
| 2011/06/28 | 491 | 495 | 491 | 494 | +5 | +1% | 35,000 |
| 2011/06/27 | 487 | 490 | 487 | 489 | +4 | +0.8% | 35,000 |
| 2011/06/24 | 483 | 485 | 482 | 485 | +2 | +0.4% | 11,000 |
| 2011/06/23 | 481 | 483 | 477 | 483 | +2 | +0.4% | 16,000 |
| 2011/06/22 | 476 | 482 | 476 | 481 | +5 | +1.1% | 19,000 |
| 2011/06/21 | 480 | 480 | 474 | 476 | +3 | +0.6% | 7,000 |
| 2011/06/20 | 474 | 479 | 473 | 473 | -1 | -0.2% | 11,000 |
| 2011/06/17 | 475 | 477 | 474 | 474 | -3 | -0.6% | 15,000 |
| 2011/06/16 | 478 | 479 | 477 | 477 | -1 | -0.2% | 8,000 |
| 2011/06/15 | 483 | 483 | 478 | 478 | ±0 | ±0% | 13,000 |
| 2011/06/14 | 475 | 479 | 475 | 478 | +4 | +0.8% | 17,000 |
| 2011/06/13 | 472 | 475 | 472 | 474 | -1 | -0.2% | 8,000 |
| 2011/06/10 | 474 | 476 | 474 | 475 | +1 | +0.2% | 35,000 |
| 2011/06/09 | 471 | 474 | 471 | 474 | +3 | +0.6% | 10,000 |
| 2011/06/08 | 470 | 471 | 470 | 471 | +1 | +0.2% | 5,000 |
| 2011/06/07 | 473 | 473 | 470 | 470 | -2 | -0.4% | 15,000 |
| 2011/06/06 | 471 | 474 | 470 | 472 | +1 | +0.2% | 14,000 |
| 2011/06/03 | 468 | 472 | 468 | 471 | +2 | +0.4% | 10,000 |
| 2011/06/02 | 471 | 472 | 469 | 469 | -2 | -0.4% | 25,000 |
| 2011/06/01 | 472 | 472 | 469 | 471 | +4 | +0.9% | 13,000 |
| 2011/05/31 | 464 | 470 | 463 | 467 | +4 | +0.9% | 21,000 |
| 2011/05/30 | 467 | 467 | 461 | 463 | ±0 | ±0% | 40,000 |
| 2011/05/27 | 464 | 464 | 462 | 463 | -2 | -0.4% | 31,000 |
| 2011/05/26 | 467 | 467 | 465 | 465 | -3 | -0.6% | 46,000 |
| 2011/05/25 | 470 | 470 | 468 | 468 | -2 | -0.4% | 32,000 |
| 2011/05/24 | 473 | 473 | 470 | 470 | -5 | -1.1% | 27,000 |
| 2011/05/23 | 476 | 477 | 474 | 475 | -1 | -0.2% | 22,000 |
| 2011/05/20 | 476 | 477 | 476 | 476 | ±0 | ±0% | 19,000 |
| 2011/05/19 | 484 | 486 | 476 | 476 | -7 | -1.4% | 30,000 |
| 2011/05/18 | 482 | 483 | 479 | 483 | +1 | +0.2% | 11,000 |
3351～
3400
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
