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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,312 | 1,335 | 1,311 | 1,331 | +19 | +1.4% | 90,300 |
2023/10/04 | 1,290 | 1,318 | 1,287 | 1,312 | +13 | +1% | 118,700 |
2023/10/03 | 1,300 | 1,314 | 1,290 | 1,299 | +10 | +0.8% | 100,100 |
2023/10/02 | 1,310 | 1,324 | 1,288 | 1,289 | -47 | -3.5% | 192,300 |
2023/09/29 | 1,338 | 1,354 | 1,325 | 1,336 | +9 | +0.7% | 120,100 |
2023/09/28 | 1,348 | 1,350 | 1,318 | 1,327 | -20 | -1.5% | 472,900 |
2023/09/27 | 1,373 | 1,378 | 1,346 | 1,347 | -36 | -2.6% | 900,400 |
2023/09/26 | 1,374 | 1,394 | 1,374 | 1,383 | ±0 | ±0% | 185,200 |
2023/09/25 | 1,353 | 1,384 | 1,353 | 1,383 | +32 | +2.4% | 199,700 |
2023/09/22 | 1,350 | 1,362 | 1,349 | 1,351 | -9 | -0.7% | 163,700 |
2023/09/21 | 1,341 | 1,369 | 1,341 | 1,360 | +18 | +1.3% | 148,200 |
2023/09/20 | 1,343 | 1,350 | 1,328 | 1,342 | -8 | -0.6% | 184,900 |
2023/09/19 | 1,377 | 1,377 | 1,340 | 1,350 | -23 | -1.7% | 304,100 |
2023/09/15 | 1,403 | 1,405 | 1,373 | 1,373 | -30 | -2.1% | 246,700 |
2023/09/14 | 1,410 | 1,413 | 1,397 | 1,403 | -7 | -0.5% | 91,300 |
2023/09/13 | 1,433 | 1,433 | 1,408 | 1,410 | -20 | -1.4% | 98,700 |
2023/09/12 | 1,424 | 1,432 | 1,423 | 1,430 | +8 | +0.6% | 78,200 |
2023/09/11 | 1,422 | 1,433 | 1,413 | 1,422 | +8 | +0.6% | 74,600 |
2023/09/08 | 1,419 | 1,427 | 1,414 | 1,414 | -6 | -0.4% | 92,300 |
2023/09/07 | 1,426 | 1,430 | 1,414 | 1,420 | -6 | -0.4% | 92,800 |
2023/09/06 | 1,433 | 1,437 | 1,421 | 1,426 | -9 | -0.6% | 83,800 |
2023/09/05 | 1,428 | 1,435 | 1,417 | 1,435 | +7 | +0.5% | 99,500 |
2023/09/04 | 1,400 | 1,429 | 1,399 | 1,428 | +34 | +2.4% | 98,100 |
2023/09/01 | 1,397 | 1,401 | 1,386 | 1,394 | -6 | -0.4% | 119,000 |
2023/08/31 | 1,368 | 1,400 | 1,367 | 1,400 | +38 | +2.8% | 127,200 |
2023/08/30 | 1,353 | 1,362 | 1,351 | 1,362 | +6 | +0.4% | 104,700 |
2023/08/29 | 1,360 | 1,360 | 1,352 | 1,356 | +2 | +0.1% | 85,100 |
2023/08/28 | 1,364 | 1,367 | 1,351 | 1,354 | -3 | -0.2% | 94,400 |
2023/08/25 | 1,351 | 1,359 | 1,344 | 1,357 | +4 | +0.3% | 56,400 |
2023/08/24 | 1,350 | 1,363 | 1,344 | 1,353 | +3 | +0.2% | 64,300 |
2023/08/23 | 1,338 | 1,352 | 1,338 | 1,350 | +4 | +0.3% | 31,600 |
2023/08/22 | 1,346 | 1,348 | 1,336 | 1,346 | ±0 | ±0% | 55,300 |
2023/08/21 | 1,328 | 1,352 | 1,326 | 1,346 | +18 | +1.4% | 54,800 |
2023/08/18 | 1,328 | 1,337 | 1,324 | 1,328 | -11 | -0.8% | 105,300 |
2023/08/17 | 1,360 | 1,360 | 1,335 | 1,339 | -25 | -1.8% | 80,800 |
2023/08/16 | 1,367 | 1,370 | 1,361 | 1,364 | -8 | -0.6% | 63,400 |
2023/08/15 | 1,377 | 1,378 | 1,365 | 1,372 | -7 | -0.5% | 54,200 |
2023/08/14 | 1,385 | 1,392 | 1,367 | 1,379 | -3 | -0.2% | 79,000 |
2023/08/10 | 1,383 | 1,389 | 1,366 | 1,382 | -1 | -0.1% | 81,700 |
2023/08/09 | 1,379 | 1,383 | 1,358 | 1,383 | -3 | -0.2% | 76,700 |
2023/08/08 | 1,371 | 1,386 | 1,369 | 1,386 | +16 | +1.2% | 72,000 |
2023/08/07 | 1,342 | 1,371 | 1,342 | 1,370 | +27 | +2% | 103,400 |
2023/08/04 | 1,327 | 1,344 | 1,327 | 1,343 | +14 | +1.1% | 57,300 |
2023/08/03 | 1,321 | 1,329 | 1,316 | 1,329 | +2 | +0.2% | 54,700 |
2023/08/02 | 1,334 | 1,338 | 1,325 | 1,327 | -13 | -1% | 71,800 |
2023/08/01 | 1,333 | 1,341 | 1,328 | 1,340 | +14 | +1.1% | 70,100 |
2023/07/31 | 1,335 | 1,339 | 1,322 | 1,326 | +3 | +0.2% | 87,600 |
2023/07/28 | 1,310 | 1,323 | 1,306 | 1,323 | +8 | +0.6% | 91,000 |
2023/07/27 | 1,313 | 1,317 | 1,309 | 1,315 | +5 | +0.4% | 53,700 |
2023/07/26 | 1,307 | 1,313 | 1,300 | 1,310 | +6 | +0.5% | 45,400 |
151~
200
件表示中 / 3459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 | 152,900円 | +3.2% | +4.5% | 0.52% | 46.31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10月に持株会社化 |
ハニーズHLD | 169,800円 | +3.9% | -6.5% | 3.24% | 9.86倍 | 1.14倍 |
|
福島地盤のアパレル。SC軸に10~60代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
SFP | 206,800円 | +3.2% | +2.9% | 1.26% | 31.42倍 | 6.09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 |
オイラ大地 | 121,400円 | +71.8% | +57.7% | 0.00% | 13.87倍 | 1.53倍 |
|
安全配慮のミールキット軸にネット販売。M&Aで成長。傘下にシダックス、給食事業育成中 |
エターナルホスヒ | 396,000円 | +22.6% | +110.6% | 0.30% | 26.37倍 | 5.83倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
市場注目の銘柄
チャート関連のコラム