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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 2023/07/25 | 1,308 | 1,308 | 1,298 | 1,304 | ±0 | ±0% | 37,900 |
| 2023/07/24 | 1,304 | 1,313 | 1,299 | 1,304 | +6 | +0.5% | 50,600 |
| 2023/07/21 | 1,293 | 1,300 | 1,286 | 1,298 | +8 | +0.6% | 46,100 |
| 2023/07/20 | 1,291 | 1,300 | 1,289 | 1,290 | +3 | +0.2% | 47,900 |
| 2023/07/19 | 1,286 | 1,294 | 1,282 | 1,287 | +8 | +0.6% | 67,000 |
| 2023/07/18 | 1,278 | 1,283 | 1,274 | 1,279 | +1 | +0.1% | 44,200 |
| 2023/07/14 | 1,279 | 1,284 | 1,270 | 1,278 | +1 | +0.1% | 39,500 |
| 2023/07/13 | 1,280 | 1,280 | 1,272 | 1,277 | ±0 | ±0% | 52,600 |
| 2023/07/12 | 1,275 | 1,283 | 1,270 | 1,277 | +7 | +0.6% | 61,600 |
| 2023/07/11 | 1,270 | 1,275 | 1,269 | 1,270 | +8 | +0.6% | 70,400 |
| 2023/07/10 | 1,260 | 1,269 | 1,256 | 1,262 | +8 | +0.6% | 77,000 |
| 2023/07/07 | 1,256 | 1,263 | 1,247 | 1,254 | -5 | -0.4% | 84,200 |
| 2023/07/06 | 1,256 | 1,259 | 1,250 | 1,259 | -1 | -0.1% | 87,400 |
| 2023/07/05 | 1,261 | 1,263 | 1,253 | 1,260 | -3 | -0.2% | 90,200 |
| 2023/07/04 | 1,262 | 1,267 | 1,258 | 1,263 | -3 | -0.2% | 127,700 |
| 2023/07/03 | 1,260 | 1,279 | 1,260 | 1,266 | +10 | +0.8% | 212,800 |
| 2023/06/30 | 1,266 | 1,268 | 1,254 | 1,256 | -9 | -0.7% | 155,100 |
| 2023/06/29 | 1,267 | 1,272 | 1,259 | 1,265 | -2 | -0.2% | 143,300 |
| 2023/06/28 | 1,254 | 1,267 | 1,253 | 1,267 | +14 | +1.1% | 111,900 |
| 2023/06/27 | 1,246 | 1,253 | 1,246 | 1,253 | +3 | +0.2% | 70,700 |
| 2023/06/26 | 1,252 | 1,254 | 1,243 | 1,250 | -3 | -0.2% | 101,100 |
| 2023/06/23 | 1,255 | 1,261 | 1,248 | 1,253 | -1 | -0.1% | 78,100 |
| 2023/06/22 | 1,260 | 1,261 | 1,251 | 1,254 | -4 | -0.3% | 105,400 |
| 2023/06/21 | 1,256 | 1,270 | 1,256 | 1,258 | -1 | -0.1% | 63,100 |
| 2023/06/20 | 1,251 | 1,259 | 1,246 | 1,259 | +6 | +0.5% | 74,900 |
| 2023/06/19 | 1,254 | 1,254 | 1,245 | 1,253 | +6 | +0.5% | 90,400 |
| 2023/06/16 | 1,255 | 1,261 | 1,245 | 1,247 | -10 | -0.8% | 150,500 |
| 2023/06/15 | 1,260 | 1,270 | 1,257 | 1,257 | -1 | -0.1% | 52,500 |
| 2023/06/14 | 1,260 | 1,260 | 1,250 | 1,258 | +9 | +0.7% | 61,700 |
| 2023/06/13 | 1,261 | 1,261 | 1,249 | 1,249 | -5 | -0.4% | 79,600 |
| 2023/06/12 | 1,258 | 1,258 | 1,251 | 1,254 | +3 | +0.2% | 58,700 |
| 2023/06/09 | 1,254 | 1,262 | 1,248 | 1,251 | +12 | +1% | 123,800 |
| 2023/06/08 | 1,252 | 1,254 | 1,238 | 1,239 | -9 | -0.7% | 80,600 |
| 2023/06/07 | 1,248 | 1,261 | 1,247 | 1,248 | ±0 | ±0% | 67,600 |
| 2023/06/06 | 1,255 | 1,258 | 1,247 | 1,248 | -15 | -1.2% | 60,900 |
| 2023/06/05 | 1,274 | 1,274 | 1,257 | 1,263 | +9 | +0.7% | 66,800 |
| 2023/06/02 | 1,242 | 1,257 | 1,242 | 1,254 | +12 | +1% | 72,400 |
| 2023/06/01 | 1,250 | 1,262 | 1,242 | 1,242 | -7 | -0.6% | 56,900 |
| 2023/05/31 | 1,270 | 1,270 | 1,248 | 1,249 | -24 | -1.9% | 106,700 |
| 2023/05/30 | 1,283 | 1,285 | 1,266 | 1,273 | -5 | -0.4% | 64,100 |
| 2023/05/29 | 1,291 | 1,291 | 1,274 | 1,278 | +1 | +0.1% | 46,800 |
| 2023/05/26 | 1,285 | 1,291 | 1,276 | 1,277 | -9 | -0.7% | 60,000 |
| 2023/05/25 | 1,276 | 1,291 | 1,274 | 1,286 | +3 | +0.2% | 56,500 |
| 2023/05/24 | 1,291 | 1,295 | 1,279 | 1,283 | -15 | -1.2% | 72,000 |
| 2023/05/23 | 1,326 | 1,326 | 1,291 | 1,298 | -23 | -1.7% | 90,500 |
| 2023/05/22 | 1,310 | 1,322 | 1,304 | 1,321 | +4 | +0.3% | 42,200 |
451～
500
件表示中 / 3713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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ミニストップ | 182,200円 | +10.9% | - | 1.10% | 756.02倍 | 1.63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 |
| ナフコ | 176,200円 | -4.8% | +107.9% | 3.29% | 34.38倍 | 0.28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 |
| 山岡家 | 513,000円 | +12.8% | +6.5% | 0.12% | 16.95倍 | 7.51倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＳＲＳＨＤ | 119,300円 | +12.6% | +10.3% | 0.84% | 30.84倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
