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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 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 |
3451～
3500
件表示中 / 3767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 | 189,700円 | +5.6% | +7.8% | 0.53% | 45.95倍 | 3.22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 |
| ブロンコＢ | 387,500円 | +10.8% | +18.5% | 0.67% | 30.85倍 | 2.79倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ナフコ | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61倍 | 0.31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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
市場注目の銘柄
チャート関連のコラム
