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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 478 | 482 | 478 | 481 | +4 | +0.8% | 21,000 |
| 2010/08/04 | 486 | 486 | 476 | 477 | -9 | -1.9% | 38,000 |
| 2010/08/03 | 488 | 489 | 486 | 486 | -1 | -0.2% | 15,000 |
| 2010/08/02 | 493 | 495 | 487 | 487 | -5 | -1% | 53,000 |
| 2010/07/30 | 497 | 498 | 492 | 492 | -6 | -1.2% | 24,000 |
| 2010/07/29 | 496 | 499 | 496 | 498 | -2 | -0.4% | 20,000 |
| 2010/07/28 | 494 | 500 | 494 | 500 | +6 | +1.2% | 24,000 |
| 2010/07/27 | 495 | 496 | 494 | 494 | +1 | +0.2% | 34,000 |
| 2010/07/26 | 490 | 496 | 490 | 493 | +5 | +1% | 31,000 |
| 2010/07/23 | 487 | 489 | 484 | 488 | +3 | +0.6% | 37,000 |
| 2010/07/22 | 483 | 494 | 483 | 485 | -1 | -0.2% | 75,000 |
| 2010/07/21 | 491 | 497 | 485 | 486 | -3 | -0.6% | 104,000 |
| 2010/07/20 | 507 | 508 | 489 | 489 | -23 | -4.5% | 133,000 |
| 2010/07/16 | 509 | 512 | 508 | 512 | ±0 | ±0% | 65,000 |
| 2010/07/15 | 513 | 513 | 505 | 512 | -8 | -1.5% | 314,000 |
| 2010/07/14 | 514 | 520 | 513 | 520 | +4 | +0.8% | 734,000 |
| 2010/07/13 | 515 | 517 | 514 | 516 | +3 | +0.6% | 111,000 |
| 2010/07/12 | 517 | 522 | 512 | 513 | -2 | -0.4% | 111,000 |
| 2010/07/09 | 530 | 530 | 508 | 515 | -20 | -3.7% | 177,000 |
| 2010/07/08 | 553 | 553 | 535 | 535 | -17 | -3.1% | 128,000 |
| 2010/07/07 | 565 | 565 | 551 | 552 | -13 | -2.3% | 67,000 |
| 2010/07/06 | 565 | 566 | 564 | 565 | +1 | +0.2% | 28,000 |
| 2010/07/05 | 565 | 567 | 564 | 564 | -1 | -0.2% | 33,000 |
| 2010/07/02 | 565 | 569 | 565 | 565 | ±0 | ±0% | 19,000 |
| 2010/07/01 | 573 | 590 | 563 | 565 | -9 | -1.6% | 86,000 |
| 2010/06/30 | 563 | 574 | 561 | 574 | +4 | +0.7% | 43,000 |
| 2010/06/29 | 565 | 570 | 562 | 570 | +5 | +0.9% | 31,000 |
| 2010/06/28 | 563 | 565 | 562 | 565 | +1 | +0.2% | 16,000 |
| 2010/06/25 | 563 | 567 | 562 | 564 | -1 | -0.2% | 14,000 |
| 2010/06/24 | 560 | 567 | 560 | 565 | -1 | -0.2% | 12,000 |
| 2010/06/23 | 566 | 567 | 563 | 566 | -3 | -0.5% | 19,000 |
| 2010/06/22 | 567 | 570 | 567 | 569 | +2 | +0.4% | 28,000 |
| 2010/06/21 | 566 | 567 | 566 | 567 | +1 | +0.2% | 14,000 |
| 2010/06/18 | 567 | 567 | 564 | 566 | +2 | +0.4% | 17,000 |
| 2010/06/17 | 557 | 564 | 557 | 564 | -2 | -0.4% | 8,000 |
| 2010/06/16 | 569 | 574 | 566 | 566 | +2 | +0.4% | 38,000 |
| 2010/06/15 | 552 | 564 | 551 | 564 | +14 | +2.5% | 20,000 |
| 2010/06/14 | 538 | 551 | 538 | 550 | +9 | +1.7% | 26,000 |
| 2010/06/11 | 546 | 546 | 541 | 541 | -2 | -0.4% | 42,000 |
| 2010/06/10 | 545 | 546 | 543 | 543 | -4 | -0.7% | 27,000 |
| 2010/06/09 | 550 | 551 | 542 | 547 | +6 | +1.1% | 13,000 |
| 2010/06/08 | 543 | 550 | 541 | 541 | -10 | -1.8% | 25,000 |
| 2010/06/07 | 552 | 555 | 551 | 551 | -3 | -0.5% | 23,000 |
| 2010/06/04 | 559 | 559 | 552 | 554 | -5 | -0.9% | 36,000 |
| 2010/06/03 | 551 | 560 | 550 | 559 | +13 | +2.4% | 22,000 |
| 2010/06/02 | 543 | 553 | 543 | 546 | +5 | +0.9% | 35,000 |
| 2010/06/01 | 532 | 545 | 527 | 541 | +19 | +3.6% | 29,000 |
| 2010/05/31 | 512 | 523 | 512 | 522 | +10 | +2% | 28,000 |
| 2010/05/28 | 511 | 515 | 511 | 512 | +6 | +1.2% | 52,000 |
| 2010/05/27 | 505 | 507 | 504 | 506 | +2 | +0.4% | 24,000 |
3501～
3550
件表示中 / 3586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 | 172,700円 | +9.7% | +22.0% | 0.46% | 38.74倍 | 3.00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１０月に持株会社化 |
| サーラ | 79,400円 | +5.4% | +1.7% | 3.78% | 9.44倍 | 0.62倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゼビオＨＤ | 109,300円 | +3.5% | +16.3% | 2.74% | 15.57倍 | 0.37倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＲＥＭＩＸ | 41,600円 | +18.1% | -55.1% | 0.00% | 73.11倍 | 2.72倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| ケーユーＨＤ | 111,100円 | -3.0% | -6.0% | 5.13% | 6.08倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
