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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 513 | 513 | 510 | 511 | -2 | -0.4% | 19,000 |
| 2010/09/15 | 509 | 518 | 507 | 513 | ±0 | ±0% | 20,000 |
| 2010/09/14 | 516 | 517 | 507 | 513 | -6 | -1.2% | 44,000 |
| 2010/09/13 | 525 | 525 | 518 | 519 | -8 | -1.5% | 20,000 |
| 2010/09/10 | 532 | 532 | 525 | 527 | -1 | -0.2% | 47,000 |
| 2010/09/09 | 529 | 529 | 516 | 528 | ±0 | ±0% | 26,000 |
| 2010/09/08 | 515 | 528 | 514 | 528 | +13 | +2.5% | 53,000 |
| 2010/09/07 | 511 | 515 | 511 | 515 | +3 | +0.6% | 12,000 |
| 2010/09/06 | 511 | 513 | 511 | 512 | +1 | +0.2% | 7,000 |
| 2010/09/03 | 507 | 513 | 507 | 511 | +3 | +0.6% | 30,000 |
| 2010/09/02 | 510 | 510 | 503 | 508 | -2 | -0.4% | 34,000 |
| 2010/09/01 | 510 | 511 | 504 | 510 | +7 | +1.4% | 33,000 |
| 2010/08/31 | 517 | 517 | 503 | 503 | -11 | -2.1% | 33,000 |
| 2010/08/30 | 507 | 519 | 507 | 514 | +8 | +1.6% | 25,000 |
| 2010/08/27 | 503 | 507 | 503 | 506 | -2 | -0.4% | 13,000 |
| 2010/08/26 | 493 | 508 | 493 | 508 | +13 | +2.6% | 41,000 |
| 2010/08/25 | 492 | 495 | 492 | 495 | -1 | -0.2% | 40,000 |
| 2010/08/24 | 496 | 500 | 492 | 496 | -20 | -3.9% | 85,000 |
| 2010/08/23 | 513 | 520 | 505 | 516 | +3 | +0.6% | 44,000 |
| 2010/08/20 | 499 | 516 | 499 | 513 | +16 | +3.2% | 61,000 |
| 2010/08/19 | 492 | 497 | 492 | 497 | +2 | +0.4% | 15,000 |
| 2010/08/18 | 495 | 495 | 490 | 495 | +2 | +0.4% | 14,000 |
| 2010/08/17 | 491 | 495 | 491 | 493 | -1 | -0.2% | 14,000 |
| 2010/08/16 | 492 | 494 | 491 | 494 | +3 | +0.6% | 9,000 |
| 2010/08/13 | 485 | 492 | 485 | 491 | +4 | +0.8% | 14,000 |
| 2010/08/12 | 488 | 488 | 485 | 487 | -3 | -0.6% | 19,000 |
| 2010/08/11 | 490 | 490 | 485 | 490 | +2 | +0.4% | 36,000 |
| 2010/08/10 | 486 | 488 | 484 | 488 | +3 | +0.6% | 16,000 |
| 2010/08/09 | 484 | 485 | 483 | 485 | +2 | +0.4% | 26,000 |
| 2010/08/06 | 480 | 483 | 480 | 483 | +2 | +0.4% | 10,000 |
| 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 |
3651～
3700
件表示中 / 3766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 | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20倍 | 3.24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 | 42,700円 | +51.5% | - | 0.00% | 8.74倍 | 3.23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 |
| 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 | 193,800円 | -4.8% | +107.9% | 2.99% | 37.81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 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
