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 |
|---|---|---|---|---|---|---|---|
| 2011/05/17 | 477 | 484 | 477 | 482 | +3 | +0.6% | 17,000 |
| 2011/05/16 | 480 | 481 | 478 | 479 | -2 | -0.4% | 13,000 |
| 2011/05/13 | 480 | 481 | 475 | 481 | +1 | +0.2% | 26,000 |
| 2011/05/12 | 478 | 483 | 477 | 480 | +1 | +0.2% | 19,000 |
| 2011/05/11 | 478 | 480 | 476 | 479 | +4 | +0.8% | 18,000 |
| 2011/05/10 | 473 | 477 | 473 | 475 | +2 | +0.4% | 16,000 |
| 2011/05/09 | 472 | 474 | 472 | 473 | +1 | +0.2% | 18,000 |
| 2011/05/06 | 471 | 472 | 469 | 472 | +3 | +0.6% | 18,000 |
| 2011/05/02 | 469 | 470 | 469 | 469 | ±0 | ±0% | 17,000 |
| 2011/04/28 | 466 | 469 | 466 | 469 | +3 | +0.6% | 7,000 |
| 2011/04/27 | 468 | 469 | 466 | 466 | -2 | -0.4% | 13,000 |
| 2011/04/26 | 469 | 469 | 467 | 468 | -2 | -0.4% | 22,000 |
| 2011/04/25 | 469 | 470 | 469 | 470 | -1 | -0.2% | 7,000 |
| 2011/04/22 | 467 | 471 | 467 | 471 | ±0 | ±0% | 15,000 |
| 2011/04/21 | 471 | 471 | 469 | 471 | +2 | +0.4% | 12,000 |
| 2011/04/20 | 472 | 473 | 469 | 469 | -1 | -0.2% | 6,000 |
| 2011/04/19 | 466 | 471 | 465 | 470 | -2 | -0.4% | 32,000 |
| 2011/04/18 | 475 | 475 | 468 | 472 | -3 | -0.6% | 21,000 |
| 2011/04/15 | 472 | 476 | 472 | 475 | ±0 | ±0% | 12,000 |
| 2011/04/14 | 464 | 476 | 464 | 475 | +8 | +1.7% | 37,000 |
| 2011/04/13 | 462 | 468 | 462 | 467 | ±0 | ±0% | 20,000 |
| 2011/04/12 | 464 | 469 | 464 | 467 | ±0 | ±0% | 18,000 |
| 2011/04/11 | 465 | 468 | 465 | 467 | +1 | +0.2% | 18,000 |
| 2011/04/08 | 466 | 469 | 466 | 466 | -3 | -0.6% | 22,000 |
| 2011/04/07 | 471 | 471 | 469 | 469 | -2 | -0.4% | 11,000 |
| 2011/04/06 | 474 | 474 | 470 | 471 | -3 | -0.6% | 15,000 |
| 2011/04/05 | 476 | 476 | 473 | 474 | -4 | -0.8% | 23,000 |
| 2011/04/04 | 477 | 479 | 477 | 478 | +2 | +0.4% | 15,000 |
| 2011/04/01 | 474 | 476 | 474 | 476 | +2 | +0.4% | 20,000 |
| 2011/03/31 | 469 | 474 | 468 | 474 | +7 | +1.5% | 23,000 |
| 2011/03/30 | 468 | 468 | 463 | 467 | +5 | +1.1% | 21,000 |
| 2011/03/29 | 461 | 466 | 453 | 462 | +8 | +1.8% | 38,000 |
| 2011/03/28 | 456 | 459 | 453 | 454 | -2 | -0.4% | 17,000 |
| 2011/03/25 | 458 | 465 | 456 | 456 | -2 | -0.4% | 23,000 |
| 2011/03/24 | 469 | 469 | 452 | 458 | -11 | -2.3% | 35,000 |
| 2011/03/23 | 473 | 473 | 468 | 469 | -4 | -0.8% | 45,000 |
| 2011/03/22 | 473 | 475 | 469 | 473 | ±0 | ±0% | 25,000 |
| 2011/03/18 | 451 | 474 | 446 | 473 | +30 | +6.8% | 56,000 |
| 2011/03/17 | 430 | 444 | 430 | 443 | +1 | +0.2% | 41,000 |
| 2011/03/16 | 414 | 443 | 405 | 442 | +12 | +2.8% | 75,000 |
| 2011/03/15 | 460 | 460 | 427 | 430 | -33 | -7.1% | 80,000 |
| 2011/03/14 | 447 | 468 | 445 | 463 | -25 | -5.1% | 62,000 |
| 2011/03/11 | 492 | 494 | 488 | 488 | -2 | -0.4% | 77,000 |
| 2011/03/10 | 494 | 494 | 489 | 490 | -4 | -0.8% | 18,000 |
| 2011/03/09 | 494 | 495 | 493 | 494 | +3 | +0.6% | 25,000 |
| 2011/03/08 | 490 | 493 | 490 | 491 | +1 | +0.2% | 30,000 |
| 2011/03/07 | 496 | 496 | 490 | 490 | -5 | -1% | 32,000 |
| 2011/03/04 | 496 | 497 | 494 | 495 | -1 | -0.2% | 29,000 |
| 2011/03/03 | 497 | 497 | 496 | 496 | ±0 | ±0% | 31,000 |
| 2011/03/02 | 499 | 499 | 491 | 496 | -3 | -0.6% | 41,000 |
3401～
3450
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
