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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,501 | 1,532 | 1,493 | 1,532 | +31 | +2.1% | 64,400 |
| 2024/05/16 | 1,514 | 1,517 | 1,500 | 1,501 | -4 | -0.3% | 26,200 |
| 2024/05/15 | 1,518 | 1,524 | 1,505 | 1,505 | -13 | -0.9% | 28,700 |
| 2024/05/14 | 1,505 | 1,523 | 1,481 | 1,518 | +3 | +0.2% | 59,400 |
| 2024/05/13 | 1,518 | 1,518 | 1,500 | 1,515 | -3 | -0.2% | 33,900 |
| 2024/05/10 | 1,506 | 1,518 | 1,499 | 1,518 | +21 | +1.4% | 48,200 |
| 2024/05/09 | 1,510 | 1,516 | 1,495 | 1,497 | -15 | -1% | 35,900 |
| 2024/05/08 | 1,511 | 1,518 | 1,510 | 1,512 | +4 | +0.3% | 44,900 |
| 2024/05/07 | 1,501 | 1,525 | 1,492 | 1,508 | +9 | +0.6% | 90,100 |
| 2024/05/02 | 1,500 | 1,501 | 1,486 | 1,499 | +8 | +0.5% | 28,700 |
| 2024/05/01 | 1,491 | 1,502 | 1,491 | 1,491 | -6 | -0.4% | 20,700 |
| 2024/04/30 | 1,482 | 1,499 | 1,477 | 1,497 | +15 | +1% | 37,600 |
| 2024/04/26 | 1,460 | 1,482 | 1,458 | 1,482 | +12 | +0.8% | 38,300 |
| 2024/04/25 | 1,472 | 1,476 | 1,465 | 1,470 | -7 | -0.5% | 25,600 |
| 2024/04/24 | 1,483 | 1,484 | 1,470 | 1,477 | +1 | +0.1% | 31,900 |
| 2024/04/23 | 1,471 | 1,481 | 1,464 | 1,476 | +5 | +0.3% | 30,800 |
| 2024/04/22 | 1,457 | 1,473 | 1,446 | 1,471 | +35 | +2.4% | 50,500 |
| 2024/04/19 | 1,445 | 1,445 | 1,421 | 1,436 | -11 | -0.8% | 70,100 |
| 2024/04/18 | 1,434 | 1,455 | 1,434 | 1,447 | +7 | +0.5% | 58,800 |
| 2024/04/17 | 1,441 | 1,445 | 1,429 | 1,440 | -1 | -0.1% | 60,400 |
| 2024/04/16 | 1,450 | 1,456 | 1,440 | 1,441 | -17 | -1.2% | 64,700 |
| 2024/04/15 | 1,460 | 1,466 | 1,442 | 1,458 | -7 | -0.5% | 81,300 |
| 2024/04/12 | 1,465 | 1,471 | 1,458 | 1,465 | -1 | -0.1% | 49,100 |
| 2024/04/11 | 1,484 | 1,484 | 1,466 | 1,466 | -20 | -1.3% | 50,100 |
| 2024/04/10 | 1,480 | 1,489 | 1,477 | 1,486 | +5 | +0.3% | 38,100 |
| 2024/04/09 | 1,496 | 1,497 | 1,477 | 1,481 | -8 | -0.5% | 33,400 |
| 2024/04/08 | 1,470 | 1,491 | 1,467 | 1,489 | +19 | +1.3% | 57,100 |
| 2024/04/05 | 1,464 | 1,485 | 1,464 | 1,470 | -12 | -0.8% | 58,200 |
| 2024/04/04 | 1,473 | 1,485 | 1,458 | 1,482 | +10 | +0.7% | 74,600 |
| 2024/04/03 | 1,464 | 1,478 | 1,458 | 1,472 | +6 | +0.4% | 85,500 |
| 2024/04/02 | 1,491 | 1,491 | 1,457 | 1,466 | -25 | -1.7% | 106,200 |
| 2024/04/01 | 1,510 | 1,510 | 1,486 | 1,491 | -19 | -1.3% | 76,400 |
| 2024/03/29 | 1,489 | 1,517 | 1,489 | 1,510 | +26 | +1.8% | 78,400 |
| 2024/03/28 | 1,489 | 1,511 | 1,484 | 1,484 | -49 | -3.2% | 440,500 |
| 2024/03/27 | 1,545 | 1,551 | 1,524 | 1,533 | -17 | -1.1% | 809,800 |
| 2024/03/26 | 1,554 | 1,558 | 1,544 | 1,550 | -11 | -0.7% | 233,600 |
| 2024/03/25 | 1,568 | 1,575 | 1,551 | 1,561 | -8 | -0.5% | 170,800 |
| 2024/03/22 | 1,564 | 1,575 | 1,552 | 1,569 | +2 | +0.1% | 104,200 |
| 2024/03/21 | 1,589 | 1,590 | 1,563 | 1,567 | -22 | -1.4% | 178,300 |
| 2024/03/19 | 1,581 | 1,594 | 1,578 | 1,589 | +5 | +0.3% | 72,700 |
| 2024/03/18 | 1,600 | 1,600 | 1,581 | 1,584 | -4 | -0.3% | 75,600 |
| 2024/03/15 | 1,562 | 1,598 | 1,555 | 1,588 | +18 | +1.1% | 91,400 |
| 2024/03/14 | 1,556 | 1,570 | 1,538 | 1,570 | +14 | +0.9% | 81,300 |
| 2024/03/13 | 1,560 | 1,567 | 1,545 | 1,556 | -1 | -0.1% | 68,800 |
| 2024/03/12 | 1,542 | 1,557 | 1,530 | 1,557 | +14 | +0.9% | 84,000 |
| 2024/03/11 | 1,555 | 1,558 | 1,534 | 1,543 | -9 | -0.6% | 82,300 |
| 2024/03/08 | 1,535 | 1,555 | 1,531 | 1,552 | +7 | +0.5% | 82,900 |
| 2024/03/07 | 1,537 | 1,550 | 1,535 | 1,545 | +21 | +1.4% | 71,300 |
| 2024/03/06 | 1,513 | 1,532 | 1,508 | 1,524 | +11 | +0.7% | 56,600 |
| 2024/03/05 | 1,512 | 1,518 | 1,501 | 1,513 | +1 | +0.1% | 55,200 |
1～
50
件表示中 / 3457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 | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76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 | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82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 |
| 海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85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 |
| ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
