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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,719 | 1,719 | 1,699 | 1,711 | -8 | -0.5% | 38,600 |
| 2025/05/01 | 1,723 | 1,726 | 1,706 | 1,719 | -4 | -0.2% | 48,700 |
| 2025/04/30 | 1,752 | 1,753 | 1,723 | 1,723 | -30 | -1.7% | 40,900 |
| 2025/04/28 | 1,748 | 1,758 | 1,739 | 1,753 | +21 | +1.2% | 51,000 |
| 2025/04/25 | 1,734 | 1,755 | 1,729 | 1,732 | -11 | -0.6% | 52,000 |
| 2025/04/24 | 1,761 | 1,761 | 1,733 | 1,743 | -22 | -1.2% | 41,700 |
| 2025/04/23 | 1,737 | 1,765 | 1,736 | 1,765 | +33 | +1.9% | 132,100 |
| 2025/04/22 | 1,728 | 1,737 | 1,722 | 1,732 | +3 | +0.2% | 53,700 |
| 2025/04/21 | 1,711 | 1,729 | 1,709 | 1,729 | +18 | +1.1% | 74,400 |
| 2025/04/18 | 1,703 | 1,711 | 1,699 | 1,711 | +20 | +1.2% | 63,600 |
| 2025/04/17 | 1,705 | 1,708 | 1,681 | 1,691 | -8 | -0.5% | 30,900 |
| 2025/04/16 | 1,691 | 1,706 | 1,691 | 1,699 | +8 | +0.5% | 29,900 |
| 2025/04/15 | 1,703 | 1,710 | 1,690 | 1,691 | -12 | -0.7% | 36,800 |
| 2025/04/14 | 1,705 | 1,711 | 1,694 | 1,703 | +7 | +0.4% | 54,800 |
| 2025/04/11 | 1,677 | 1,701 | 1,651 | 1,696 | +7 | +0.4% | 78,700 |
| 2025/04/10 | 1,682 | 1,693 | 1,640 | 1,689 | +63 | +3.9% | 126,600 |
| 2025/04/09 | 1,596 | 1,636 | 1,585 | 1,626 | +8 | +0.5% | 93,700 |
| 2025/04/08 | 1,550 | 1,624 | 1,540 | 1,618 | +108 | +7.2% | 124,000 |
| 2025/04/07 | 1,495 | 1,538 | 1,456 | 1,510 | -72 | -4.6% | 194,900 |
| 2025/04/04 | 1,600 | 1,600 | 1,560 | 1,582 | -37 | -2.3% | 137,800 |
| 2025/04/03 | 1,600 | 1,628 | 1,584 | 1,619 | ±0 | ±0% | 121,900 |
| 2025/04/02 | 1,634 | 1,645 | 1,613 | 1,619 | -15 | -0.9% | 78,400 |
| 2025/04/01 | 1,646 | 1,651 | 1,625 | 1,634 | -12 | -0.7% | 101,200 |
| 2025/03/31 | 1,687 | 1,687 | 1,629 | 1,646 | -62 | -3.6% | 163,500 |
| 2025/03/28 | 1,701 | 1,712 | 1,687 | 1,708 | +9 | +0.5% | 418,700 |
| 2025/03/27 | 1,701 | 1,717 | 1,689 | 1,699 | -8 | -0.5% | 700,600 |
| 2025/03/26 | 1,718 | 1,718 | 1,700 | 1,707 | ±0 | ±0% | 221,500 |
| 2025/03/25 | 1,710 | 1,714 | 1,700 | 1,707 | -2 | -0.1% | 125,700 |
| 2025/03/24 | 1,729 | 1,729 | 1,704 | 1,709 | -13 | -0.8% | 148,600 |
| 2025/03/21 | 1,738 | 1,740 | 1,722 | 1,722 | -18 | -1% | 148,300 |
| 2025/03/19 | 1,750 | 1,755 | 1,734 | 1,740 | +6 | +0.3% | 88,900 |
| 2025/03/18 | 1,732 | 1,755 | 1,729 | 1,734 | +2 | +0.1% | 104,400 |
| 2025/03/17 | 1,737 | 1,745 | 1,728 | 1,732 | +2 | +0.1% | 127,400 |
| 2025/03/14 | 1,725 | 1,747 | 1,723 | 1,730 | ±0 | ±0% | 101,600 |
| 2025/03/13 | 1,745 | 1,760 | 1,730 | 1,730 | -16 | -0.9% | 150,000 |
| 2025/03/12 | 1,757 | 1,758 | 1,728 | 1,746 | -5 | -0.3% | 199,300 |
| 2025/03/11 | 1,750 | 1,768 | 1,748 | 1,751 | -21 | -1.2% | 123,900 |
| 2025/03/10 | 1,798 | 1,800 | 1,768 | 1,772 | -24 | -1.3% | 133,900 |
| 2025/03/07 | 1,799 | 1,813 | 1,781 | 1,796 | -27 | -1.5% | 89,300 |
| 2025/03/06 | 1,824 | 1,835 | 1,810 | 1,823 | +3 | +0.2% | 72,100 |
| 2025/03/05 | 1,810 | 1,830 | 1,806 | 1,820 | -2 | -0.1% | 137,100 |
| 2025/03/04 | 1,809 | 1,846 | 1,809 | 1,822 | +12 | +0.7% | 88,600 |
| 2025/03/03 | 1,796 | 1,824 | 1,791 | 1,810 | +32 | +1.8% | 78,700 |
| 2025/02/28 | 1,774 | 1,814 | 1,773 | 1,778 | +6 | +0.3% | 84,200 |
| 2025/02/27 | 1,748 | 1,792 | 1,740 | 1,772 | +33 | +1.9% | 68,800 |
| 2025/02/26 | 1,728 | 1,742 | 1,720 | 1,739 | ±0 | ±0% | 62,700 |
| 2025/02/25 | 1,739 | 1,749 | 1,727 | 1,739 | -16 | -0.9% | 60,100 |
| 2025/02/21 | 1,754 | 1,761 | 1,745 | 1,755 | -14 | -0.8% | 44,500 |
| 2025/02/20 | 1,776 | 1,785 | 1,747 | 1,769 | -9 | -0.5% | 56,300 |
| 2025/02/19 | 1,788 | 1,789 | 1,772 | 1,778 | -10 | -0.6% | 29,700 |
1～
50
件表示中 / 3692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 | 171,100円 | +9.7% | +22.0% | 0.58% | 38.38倍 | 2.97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 |
| ブロンコＢ | 357,000円 | +10.8% | +18.5% | 0.73% | 28.41倍 | 2.66倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| インターメスティ | 172,200円 | +10.0% | +12.6% | 2.49% | 14.05倍 | 2.29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 |
| 松 屋 | 91,200円 | +3.9% | -10.4% | 1.32% | 21.04倍 | 1.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＳＦＰ | 212,900円 | +7.0% | +14.0% | 1.32% | 28.55倍 | 5.56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
