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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,312 | 1,315 | 1,300 | 1,307 | -11 | -0.8% | 97,400 |
| 2023/03/09 | 1,316 | 1,319 | 1,312 | 1,318 | +4 | +0.3% | 85,200 |
| 2023/03/08 | 1,300 | 1,314 | 1,300 | 1,314 | +15 | +1.2% | 53,500 |
| 2023/03/07 | 1,300 | 1,305 | 1,297 | 1,299 | -1 | -0.1% | 72,900 |
| 2023/03/06 | 1,298 | 1,303 | 1,295 | 1,300 | +12 | +0.9% | 66,000 |
| 2023/03/03 | 1,282 | 1,293 | 1,279 | 1,288 | +7 | +0.5% | 69,200 |
| 2023/03/02 | 1,280 | 1,283 | 1,277 | 1,281 | +3 | +0.2% | 39,600 |
| 2023/03/01 | 1,275 | 1,280 | 1,270 | 1,278 | ±0 | ±0% | 36,000 |
| 2023/02/28 | 1,280 | 1,283 | 1,275 | 1,278 | +5 | +0.4% | 34,900 |
| 2023/02/27 | 1,266 | 1,277 | 1,265 | 1,273 | +5 | +0.4% | 34,600 |
| 2023/02/24 | 1,271 | 1,272 | 1,266 | 1,268 | -3 | -0.2% | 61,200 |
| 2023/02/22 | 1,265 | 1,271 | 1,261 | 1,271 | +1 | +0.1% | 42,500 |
| 2023/02/21 | 1,271 | 1,280 | 1,270 | 1,270 | -3 | -0.2% | 35,400 |
| 2023/02/20 | 1,268 | 1,276 | 1,268 | 1,273 | +11 | +0.9% | 36,300 |
| 2023/02/17 | 1,265 | 1,269 | 1,262 | 1,262 | -4 | -0.3% | 27,200 |
| 2023/02/16 | 1,265 | 1,273 | 1,262 | 1,266 | +7 | +0.6% | 35,600 |
| 2023/02/15 | 1,257 | 1,261 | 1,249 | 1,259 | +6 | +0.5% | 66,400 |
| 2023/02/14 | 1,250 | 1,253 | 1,241 | 1,253 | +14 | +1.1% | 47,800 |
| 2023/02/13 | 1,245 | 1,253 | 1,239 | 1,239 | -9 | -0.7% | 48,500 |
| 2023/02/10 | 1,238 | 1,252 | 1,236 | 1,248 | +8 | +0.6% | 31,000 |
| 2023/02/09 | 1,241 | 1,249 | 1,239 | 1,240 | -6 | -0.5% | 32,300 |
| 2023/02/08 | 1,248 | 1,255 | 1,246 | 1,246 | -4 | -0.3% | 30,200 |
| 2023/02/07 | 1,252 | 1,257 | 1,245 | 1,250 | +3 | +0.2% | 40,200 |
| 2023/02/06 | 1,239 | 1,255 | 1,232 | 1,247 | +19 | +1.5% | 75,600 |
| 2023/02/03 | 1,224 | 1,230 | 1,220 | 1,228 | ±0 | ±0% | 38,000 |
| 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 |
601～
650
件表示中 / 3767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 | 189,700円 | +5.6% | +7.8% | 0.53% | 45.95倍 | 3.22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 | 387,500円 | +10.8% | +18.5% | 0.67% | 30.85倍 | 2.79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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ナフコ | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61倍 | 0.31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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
市場注目の銘柄
チャート関連のコラム
