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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,476 | 1,495 | 1,470 | 1,475 | +5 | +0.3% | 118,400 |
| 2024/01/11 | 1,482 | 1,482 | 1,461 | 1,470 | -2 | -0.1% | 146,900 |
| 2024/01/10 | 1,465 | 1,480 | 1,465 | 1,472 | +13 | +0.9% | 147,000 |
| 2024/01/09 | 1,445 | 1,463 | 1,438 | 1,459 | +6 | +0.4% | 162,500 |
| 2024/01/05 | 1,438 | 1,458 | 1,437 | 1,453 | +12 | +0.8% | 129,500 |
| 2024/01/04 | 1,434 | 1,441 | 1,405 | 1,441 | ±0 | ±0% | 178,400 |
| 2023/12/29 | 1,433 | 1,449 | 1,432 | 1,441 | +7 | +0.5% | 130,500 |
| 2023/12/28 | 1,422 | 1,434 | 1,411 | 1,434 | +9 | +0.6% | 166,100 |
| 2023/12/27 | 1,407 | 1,425 | 1,403 | 1,425 | +18 | +1.3% | 97,600 |
| 2023/12/26 | 1,406 | 1,410 | 1,395 | 1,407 | +2 | +0.1% | 58,500 |
| 2023/12/25 | 1,389 | 1,405 | 1,388 | 1,405 | +20 | +1.4% | 86,900 |
| 2023/12/22 | 1,377 | 1,388 | 1,374 | 1,385 | +9 | +0.7% | 50,100 |
| 2023/12/21 | 1,375 | 1,380 | 1,370 | 1,376 | -2 | -0.1% | 38,400 |
| 2023/12/20 | 1,374 | 1,384 | 1,369 | 1,378 | +2 | +0.1% | 44,100 |
| 2023/12/19 | 1,378 | 1,378 | 1,365 | 1,376 | +9 | +0.7% | 37,200 |
| 2023/12/18 | 1,345 | 1,367 | 1,341 | 1,367 | +13 | +1% | 42,900 |
| 2023/12/15 | 1,365 | 1,365 | 1,345 | 1,354 | -14 | -1% | 62,200 |
| 2023/12/14 | 1,383 | 1,383 | 1,360 | 1,368 | -12 | -0.9% | 46,800 |
| 2023/12/13 | 1,387 | 1,387 | 1,374 | 1,380 | +12 | +0.9% | 56,100 |
| 2023/12/12 | 1,368 | 1,371 | 1,358 | 1,368 | +12 | +0.9% | 75,000 |
| 2023/12/11 | 1,359 | 1,360 | 1,343 | 1,356 | +13 | +1% | 52,600 |
| 2023/12/08 | 1,358 | 1,364 | 1,337 | 1,343 | -14 | -1% | 86,300 |
| 2023/12/07 | 1,352 | 1,364 | 1,352 | 1,357 | -5 | -0.4% | 47,700 |
| 2023/12/06 | 1,350 | 1,366 | 1,347 | 1,362 | +9 | +0.7% | 53,900 |
| 2023/12/05 | 1,375 | 1,379 | 1,353 | 1,353 | -23 | -1.7% | 57,000 |
| 2023/12/04 | 1,366 | 1,379 | 1,364 | 1,376 | +5 | +0.4% | 44,700 |
| 2023/12/01 | 1,380 | 1,382 | 1,370 | 1,371 | -9 | -0.7% | 44,800 |
| 2023/11/30 | 1,357 | 1,380 | 1,357 | 1,380 | +23 | +1.7% | 60,200 |
| 2023/11/29 | 1,373 | 1,374 | 1,357 | 1,357 | -16 | -1.2% | 32,200 |
| 2023/11/28 | 1,372 | 1,380 | 1,367 | 1,373 | +4 | +0.3% | 36,600 |
| 2023/11/27 | 1,384 | 1,391 | 1,369 | 1,369 | -9 | -0.7% | 40,800 |
| 2023/11/24 | 1,397 | 1,397 | 1,375 | 1,378 | -14 | -1% | 34,500 |
| 2023/11/22 | 1,388 | 1,396 | 1,385 | 1,392 | +4 | +0.3% | 52,000 |
| 2023/11/21 | 1,372 | 1,390 | 1,372 | 1,388 | +13 | +0.9% | 39,900 |
| 2023/11/20 | 1,376 | 1,392 | 1,374 | 1,375 | -8 | -0.6% | 59,900 |
| 2023/11/17 | 1,360 | 1,383 | 1,354 | 1,383 | +13 | +0.9% | 65,500 |
| 2023/11/16 | 1,388 | 1,388 | 1,361 | 1,370 | -19 | -1.4% | 64,100 |
| 2023/11/15 | 1,369 | 1,392 | 1,357 | 1,389 | +22 | +1.6% | 129,500 |
| 2023/11/14 | 1,337 | 1,371 | 1,332 | 1,367 | +30 | +2.2% | 91,300 |
| 2023/11/13 | 1,358 | 1,360 | 1,333 | 1,337 | +4 | +0.3% | 96,600 |
| 2023/11/10 | 1,331 | 1,333 | 1,322 | 1,333 | -3 | -0.2% | 46,900 |
| 2023/11/09 | 1,352 | 1,352 | 1,324 | 1,336 | -16 | -1.2% | 48,900 |
| 2023/11/08 | 1,368 | 1,368 | 1,337 | 1,352 | -10 | -0.7% | 55,000 |
| 2023/11/07 | 1,354 | 1,379 | 1,354 | 1,362 | +11 | +0.8% | 167,300 |
| 2023/11/06 | 1,355 | 1,355 | 1,338 | 1,351 | +15 | +1.1% | 66,600 |
| 2023/11/02 | 1,356 | 1,356 | 1,322 | 1,336 | -13 | -1% | 66,400 |
| 2023/11/01 | 1,355 | 1,355 | 1,342 | 1,349 | +4 | +0.3% | 93,300 |
| 2023/10/31 | 1,317 | 1,348 | 1,307 | 1,345 | +33 | +2.5% | 98,600 |
| 2023/10/30 | 1,324 | 1,325 | 1,302 | 1,312 | -12 | -0.9% | 261,000 |
| 2023/10/27 | 1,315 | 1,324 | 1,307 | 1,324 | +9 | +0.7% | 57,000 |
301～
350
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
