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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 515 | 515 | 504 | 504 | -10 | -1.9% | 40,000 |
| 2010/05/25 | 513 | 515 | 507 | 514 | -1 | -0.2% | 41,000 |
| 2010/05/24 | 505 | 522 | 505 | 515 | +14 | +2.8% | 79,000 |
| 2010/05/21 | 500 | 516 | 492 | 501 | -3 | -0.6% | 79,000 |
| 2010/05/20 | 510 | 514 | 504 | 504 | -7 | -1.4% | 57,000 |
| 2010/05/19 | 506 | 515 | 497 | 511 | -4 | -0.8% | 121,000 |
| 2010/05/18 | 530 | 531 | 513 | 515 | -25 | -4.6% | 109,000 |
| 2010/05/17 | 570 | 570 | 507 | 540 | -30 | -5.3% | 139,000 |
| 2010/05/14 | 580 | 580 | 570 | 570 | ±0 | ±0% | 23,000 |
| 2010/05/13 | 577 | 577 | 570 | 570 | -1 | -0.2% | 33,000 |
| 2010/05/12 | 574 | 578 | 568 | 571 | +2 | +0.4% | 44,000 |
| 2010/05/11 | 579 | 580 | 569 | 569 | -2 | -0.4% | 78,000 |
| 2010/05/10 | 565 | 574 | 565 | 571 | -4 | -0.7% | 48,000 |
3601～
3650
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
