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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 495 | 500 | 494 | 499 | +5 | +1% | 47,000 |
| 2011/02/28 | 488 | 495 | 488 | 494 | +8 | +1.6% | 47,000 |
| 2011/02/25 | 485 | 486 | 484 | 486 | -2 | -0.4% | 37,000 |
| 2011/02/24 | 487 | 490 | 485 | 488 | -4 | -0.8% | 48,000 |
| 2011/02/23 | 491 | 494 | 491 | 492 | -2 | -0.4% | 32,000 |
| 2011/02/22 | 494 | 494 | 491 | 494 | +1 | +0.2% | 26,000 |
| 2011/02/21 | 494 | 494 | 491 | 493 | -1 | -0.2% | 26,000 |
| 2011/02/18 | 491 | 494 | 490 | 494 | +4 | +0.8% | 32,000 |
| 2011/02/17 | 487 | 490 | 487 | 490 | +3 | +0.6% | 27,000 |
| 2011/02/16 | 488 | 488 | 487 | 487 | -1 | -0.2% | 20,000 |
| 2011/02/15 | 489 | 489 | 487 | 488 | -1 | -0.2% | 18,000 |
| 2011/02/14 | 488 | 489 | 486 | 489 | +6 | +1.2% | 31,000 |
| 2011/02/10 | 482 | 484 | 482 | 483 | +1 | +0.2% | 12,000 |
| 2011/02/09 | 475 | 489 | 475 | 482 | +7 | +1.5% | 59,000 |
| 2011/02/08 | 476 | 477 | 475 | 475 | -1 | -0.2% | 23,000 |
| 2011/02/07 | 473 | 477 | 473 | 476 | +3 | +0.6% | 33,000 |
| 2011/02/04 | 472 | 473 | 472 | 473 | +2 | +0.4% | 18,000 |
| 2011/02/03 | 470 | 473 | 470 | 471 | +1 | +0.2% | 39,000 |
| 2011/02/02 | 467 | 471 | 467 | 470 | +3 | +0.6% | 36,000 |
| 2011/02/01 | 469 | 469 | 467 | 467 | +1 | +0.2% | 15,000 |
| 2011/01/31 | 471 | 471 | 465 | 466 | -4 | -0.9% | 41,000 |
| 2011/01/28 | 465 | 472 | 465 | 470 | +3 | +0.6% | 70,000 |
| 2011/01/27 | 470 | 470 | 465 | 467 | -2 | -0.4% | 77,000 |
| 2011/01/26 | 470 | 472 | 469 | 469 | -3 | -0.6% | 62,000 |
| 2011/01/25 | 463 | 473 | 463 | 472 | +10 | +2.2% | 105,000 |
| 2011/01/24 | 463 | 463 | 460 | 462 | -1 | -0.2% | 79,000 |
| 2011/01/21 | 471 | 471 | 462 | 463 | -7 | -1.5% | 175,000 |
| 2011/01/20 | 487 | 487 | 462 | 470 | -17 | -3.5% | 336,000 |
| 2011/01/19 | 496 | 496 | 485 | 487 | -10 | -2% | 187,000 |
| 2011/01/18 | 497 | 505 | 493 | 497 | -15 | -2.9% | 549,000 |
| 2011/01/17 | 508 | 513 | 508 | 512 | +4 | +0.8% | 543,000 |
| 2011/01/14 | 510 | 510 | 506 | 508 | -3 | -0.6% | 178,000 |
| 2011/01/13 | 511 | 513 | 511 | 511 | -2 | -0.4% | 127,000 |
| 2011/01/12 | 516 | 516 | 511 | 513 | -5 | -1% | 197,000 |
| 2011/01/11 | 517 | 518 | 516 | 518 | +2 | +0.4% | 80,000 |
| 2011/01/07 | 517 | 517 | 516 | 516 | ±0 | ±0% | 37,000 |
| 2011/01/06 | 516 | 517 | 516 | 516 | ±0 | ±0% | 57,000 |
| 2011/01/05 | 517 | 517 | 515 | 516 | +1 | +0.2% | 46,000 |
| 2011/01/04 | 514 | 516 | 514 | 515 | +1 | +0.2% | 48,000 |
| 2010/12/30 | 515 | 515 | 512 | 514 | -1 | -0.2% | 44,000 |
| 2010/12/29 | 510 | 515 | 510 | 515 | +5 | +1% | 39,000 |
| 2010/12/28 | 506 | 511 | 506 | 510 | +4 | +0.8% | 29,000 |
| 2010/12/27 | 507 | 508 | 506 | 506 | -1 | -0.2% | 31,000 |
| 2010/12/24 | 506 | 508 | 506 | 507 | +1 | +0.2% | 27,000 |
| 2010/12/22 | 506 | 508 | 506 | 506 | ±0 | ±0% | 21,000 |
| 2010/12/21 | 506 | 508 | 505 | 506 | +1 | +0.2% | 22,000 |
| 2010/12/20 | 506 | 509 | 505 | 505 | -1 | -0.2% | 19,000 |
| 2010/12/17 | 505 | 508 | 504 | 506 | +1 | +0.2% | 30,000 |
| 2010/12/16 | 505 | 506 | 505 | 505 | -2 | -0.4% | 19,000 |
| 2010/12/15 | 510 | 510 | 505 | 507 | -2 | -0.4% | 47,000 |
3451～
3500
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
