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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,244 | 1,247 | 1,224 | 1,228 | -13 | -1% | 41,100 |
| 2023/02/01 | 1,244 | 1,250 | 1,237 | 1,241 | +4 | +0.3% | 40,600 |
| 2023/01/31 | 1,237 | 1,245 | 1,232 | 1,237 | +5 | +0.4% | 50,400 |
| 2023/01/30 | 1,234 | 1,240 | 1,229 | 1,232 | +2 | +0.2% | 62,600 |
| 2023/01/27 | 1,235 | 1,235 | 1,226 | 1,230 | +1 | +0.1% | 48,800 |
| 2023/01/26 | 1,229 | 1,233 | 1,225 | 1,229 | +4 | +0.3% | 29,500 |
| 2023/01/25 | 1,217 | 1,228 | 1,215 | 1,225 | +8 | +0.7% | 36,600 |
| 2023/01/24 | 1,225 | 1,228 | 1,216 | 1,217 | -7 | -0.6% | 48,300 |
| 2023/01/23 | 1,212 | 1,225 | 1,210 | 1,224 | +13 | +1.1% | 42,800 |
| 2023/01/20 | 1,209 | 1,218 | 1,209 | 1,211 | +4 | +0.3% | 160,300 |
| 2023/01/19 | 1,203 | 1,213 | 1,203 | 1,207 | +1 | +0.1% | 27,600 |
| 2023/01/18 | 1,215 | 1,221 | 1,205 | 1,206 | -5 | -0.4% | 40,000 |
| 2023/01/17 | 1,207 | 1,215 | 1,202 | 1,211 | +11 | +0.9% | 30,700 |
| 2023/01/16 | 1,193 | 1,215 | 1,193 | 1,200 | +4 | +0.3% | 82,100 |
| 2023/01/13 | 1,199 | 1,204 | 1,189 | 1,196 | -7 | -0.6% | 371,800 |
| 2023/01/12 | 1,207 | 1,209 | 1,199 | 1,203 | -4 | -0.3% | 28,000 |
| 2023/01/11 | 1,192 | 1,209 | 1,192 | 1,207 | +16 | +1.3% | 47,100 |
| 2023/01/10 | 1,184 | 1,197 | 1,181 | 1,191 | +7 | +0.6% | 88,800 |
| 2023/01/06 | 1,188 | 1,193 | 1,181 | 1,184 | -2 | -0.2% | 259,900 |
| 2023/01/05 | 1,185 | 1,190 | 1,176 | 1,186 | -3 | -0.3% | 96,200 |
| 2023/01/04 | 1,204 | 1,207 | 1,189 | 1,189 | -20 | -1.7% | 150,800 |
| 2022/12/30 | 1,225 | 1,230 | 1,209 | 1,209 | -15 | -1.2% | 180,100 |
| 2022/12/29 | 1,205 | 1,225 | 1,203 | 1,224 | +10 | +0.8% | 57,800 |
| 2022/12/28 | 1,198 | 1,214 | 1,198 | 1,214 | +18 | +1.5% | 44,400 |
| 2022/12/27 | 1,200 | 1,201 | 1,195 | 1,196 | ±0 | ±0% | 35,900 |
| 2022/12/26 | 1,194 | 1,198 | 1,192 | 1,196 | +4 | +0.3% | 32,100 |
| 2022/12/23 | 1,189 | 1,195 | 1,185 | 1,192 | -1 | -0.1% | 92,200 |
| 2022/12/22 | 1,185 | 1,198 | 1,181 | 1,193 | +14 | +1.2% | 68,900 |
| 2022/12/21 | 1,186 | 1,191 | 1,175 | 1,179 | -12 | -1% | 87,100 |
| 2022/12/20 | 1,192 | 1,194 | 1,174 | 1,191 | +2 | +0.2% | 109,200 |
| 2022/12/19 | 1,189 | 1,206 | 1,189 | 1,189 | ±0 | ±0% | 76,100 |
| 2022/12/16 | 1,207 | 1,212 | 1,189 | 1,189 | -24 | -2% | 146,000 |
| 2022/12/15 | 1,208 | 1,221 | 1,208 | 1,213 | +1 | +0.1% | 38,300 |
| 2022/12/14 | 1,220 | 1,220 | 1,203 | 1,212 | -5 | -0.4% | 56,700 |
| 2022/12/13 | 1,223 | 1,230 | 1,217 | 1,217 | +1 | +0.1% | 42,100 |
| 2022/12/12 | 1,217 | 1,217 | 1,212 | 1,216 | -2 | -0.2% | 32,100 |
| 2022/12/09 | 1,209 | 1,224 | 1,209 | 1,218 | +4 | +0.3% | 26,600 |
| 2022/12/08 | 1,221 | 1,221 | 1,208 | 1,214 | -6 | -0.5% | 36,400 |
| 2022/12/07 | 1,216 | 1,231 | 1,216 | 1,220 | -7 | -0.6% | 22,200 |
| 2022/12/06 | 1,220 | 1,227 | 1,217 | 1,227 | -5 | -0.4% | 38,200 |
| 2022/12/05 | 1,211 | 1,232 | 1,208 | 1,232 | +20 | +1.7% | 40,900 |
| 2022/12/02 | 1,228 | 1,228 | 1,207 | 1,212 | -19 | -1.5% | 78,700 |
| 2022/12/01 | 1,230 | 1,240 | 1,221 | 1,231 | +10 | +0.8% | 46,700 |
| 2022/11/30 | 1,241 | 1,244 | 1,221 | 1,221 | -23 | -1.8% | 40,300 |
| 2022/11/29 | 1,247 | 1,248 | 1,239 | 1,244 | -13 | -1% | 40,100 |
| 2022/11/28 | 1,256 | 1,262 | 1,248 | 1,257 | +10 | +0.8% | 40,900 |
| 2022/11/25 | 1,250 | 1,256 | 1,242 | 1,247 | ±0 | ±0% | 37,600 |
| 2022/11/24 | 1,250 | 1,254 | 1,242 | 1,247 | -1 | -0.1% | 76,400 |
| 2022/11/22 | 1,235 | 1,248 | 1,235 | 1,248 | +17 | +1.4% | 43,700 |
| 2022/11/21 | 1,233 | 1,240 | 1,227 | 1,231 | -3 | -0.2% | 28,500 |
551～
600
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
