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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,240 | 1,247 | 1,232 | 1,234 | -3 | -0.2% | 46,500 |
| 2022/11/17 | 1,214 | 1,240 | 1,214 | 1,237 | +20 | +1.6% | 56,400 |
| 2022/11/16 | 1,210 | 1,217 | 1,203 | 1,217 | +10 | +0.8% | 25,600 |
| 2022/11/15 | 1,210 | 1,225 | 1,206 | 1,207 | +1 | +0.1% | 56,600 |
| 2022/11/14 | 1,218 | 1,218 | 1,200 | 1,206 | -15 | -1.2% | 49,200 |
| 2022/11/11 | 1,228 | 1,228 | 1,215 | 1,221 | +6 | +0.5% | 55,200 |
| 2022/11/10 | 1,208 | 1,218 | 1,202 | 1,215 | +10 | +0.8% | 48,100 |
| 2022/11/09 | 1,210 | 1,211 | 1,203 | 1,205 | -3 | -0.2% | 25,600 |
| 2022/11/08 | 1,213 | 1,215 | 1,194 | 1,208 | -2 | -0.2% | 59,300 |
| 2022/11/07 | 1,203 | 1,225 | 1,189 | 1,210 | +15 | +1.3% | 115,500 |
| 2022/11/04 | 1,200 | 1,202 | 1,185 | 1,195 | -5 | -0.4% | 80,100 |
| 2022/11/02 | 1,211 | 1,212 | 1,200 | 1,200 | -13 | -1.1% | 29,200 |
| 2022/11/01 | 1,220 | 1,223 | 1,208 | 1,213 | -6 | -0.5% | 24,400 |
| 2022/10/31 | 1,212 | 1,219 | 1,205 | 1,219 | +10 | +0.8% | 45,500 |
| 2022/10/28 | 1,194 | 1,225 | 1,193 | 1,209 | +10 | +0.8% | 240,900 |
| 2022/10/27 | 1,202 | 1,203 | 1,192 | 1,199 | -4 | -0.3% | 51,700 |
| 2022/10/26 | 1,208 | 1,208 | 1,194 | 1,203 | +3 | +0.3% | 32,800 |
| 2022/10/25 | 1,211 | 1,213 | 1,200 | 1,200 | -2 | -0.2% | 32,100 |
| 2022/10/24 | 1,224 | 1,224 | 1,202 | 1,202 | -18 | -1.5% | 32,800 |
| 2022/10/21 | 1,232 | 1,234 | 1,220 | 1,220 | -7 | -0.6% | 24,100 |
| 2022/10/20 | 1,224 | 1,230 | 1,220 | 1,227 | +6 | +0.5% | 25,300 |
| 2022/10/19 | 1,227 | 1,232 | 1,219 | 1,221 | -11 | -0.9% | 31,000 |
| 2022/10/18 | 1,226 | 1,240 | 1,226 | 1,232 | +18 | +1.5% | 96,700 |
| 2022/10/17 | 1,217 | 1,225 | 1,209 | 1,214 | -7 | -0.6% | 38,100 |
| 2022/10/14 | 1,220 | 1,231 | 1,209 | 1,221 | +17 | +1.4% | 107,000 |
| 2022/10/13 | 1,215 | 1,215 | 1,199 | 1,204 | -12 | -1% | 48,100 |
| 2022/10/12 | 1,187 | 1,218 | 1,187 | 1,216 | +34 | +2.9% | 75,500 |
| 2022/10/11 | 1,210 | 1,210 | 1,178 | 1,182 | -28 | -2.3% | 95,200 |
| 2022/10/07 | 1,200 | 1,215 | 1,197 | 1,210 | +10 | +0.8% | 127,900 |
| 2022/10/06 | 1,193 | 1,205 | 1,192 | 1,200 | +11 | +0.9% | 75,000 |
| 2022/10/05 | 1,186 | 1,196 | 1,183 | 1,189 | +8 | +0.7% | 50,700 |
| 2022/10/04 | 1,167 | 1,183 | 1,167 | 1,181 | +26 | +2.3% | 81,700 |
| 2022/10/03 | 1,156 | 1,160 | 1,130 | 1,155 | -1 | -0.1% | 70,000 |
| 2022/09/30 | 1,165 | 1,171 | 1,148 | 1,156 | -26 | -2.2% | 117,100 |
| 2022/09/29 | 1,181 | 1,186 | 1,166 | 1,182 | -20 | -1.7% | 377,700 |
| 2022/09/28 | 1,200 | 1,207 | 1,190 | 1,202 | -6 | -0.5% | 548,000 |
| 2022/09/27 | 1,217 | 1,221 | 1,205 | 1,208 | -5 | -0.4% | 206,100 |
| 2022/09/26 | 1,217 | 1,220 | 1,205 | 1,213 | -13 | -1.1% | 235,900 |
| 2022/09/22 | 1,215 | 1,226 | 1,209 | 1,226 | +6 | +0.5% | 80,200 |
| 2022/09/21 | 1,234 | 1,236 | 1,220 | 1,220 | -21 | -1.7% | 60,500 |
| 2022/09/20 | 1,237 | 1,241 | 1,231 | 1,241 | +11 | +0.9% | 64,600 |
| 2022/09/16 | 1,230 | 1,235 | 1,226 | 1,230 | -5 | -0.4% | 36,300 |
| 2022/09/15 | 1,220 | 1,235 | 1,219 | 1,235 | +15 | +1.2% | 32,000 |
| 2022/09/14 | 1,225 | 1,230 | 1,215 | 1,220 | -16 | -1.3% | 56,100 |
| 2022/09/13 | 1,223 | 1,237 | 1,220 | 1,236 | +12 | +1% | 62,800 |
| 2022/09/12 | 1,222 | 1,228 | 1,218 | 1,224 | +14 | +1.2% | 38,500 |
| 2022/09/09 | 1,214 | 1,222 | 1,206 | 1,210 | -7 | -0.6% | 65,800 |
| 2022/09/08 | 1,216 | 1,222 | 1,207 | 1,217 | +9 | +0.7% | 80,300 |
| 2022/09/07 | 1,208 | 1,209 | 1,185 | 1,208 | -5 | -0.4% | 83,200 |
| 2022/09/06 | 1,209 | 1,214 | 1,202 | 1,213 | +4 | +0.3% | 40,100 |
601～
650
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
