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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,213 | 1,213 | 1,201 | 1,209 | -4 | -0.3% | 37,300 |
| 2022/09/02 | 1,211 | 1,214 | 1,199 | 1,213 | +8 | +0.7% | 41,700 |
| 2022/09/01 | 1,203 | 1,213 | 1,202 | 1,205 | -7 | -0.6% | 56,800 |
| 2022/08/31 | 1,218 | 1,224 | 1,211 | 1,212 | -7 | -0.6% | 43,100 |
| 2022/08/30 | 1,206 | 1,222 | 1,203 | 1,219 | +23 | +1.9% | 61,400 |
| 2022/08/29 | 1,179 | 1,201 | 1,178 | 1,196 | +5 | +0.4% | 82,100 |
| 2022/08/26 | 1,200 | 1,202 | 1,191 | 1,191 | -9 | -0.8% | 41,600 |
| 2022/08/25 | 1,195 | 1,200 | 1,189 | 1,200 | +10 | +0.8% | 43,100 |
| 2022/08/24 | 1,194 | 1,194 | 1,185 | 1,190 | +2 | +0.2% | 33,600 |
| 2022/08/23 | 1,199 | 1,201 | 1,188 | 1,188 | -13 | -1.1% | 44,100 |
| 2022/08/22 | 1,201 | 1,204 | 1,196 | 1,201 | -6 | -0.5% | 39,200 |
| 2022/08/19 | 1,209 | 1,211 | 1,205 | 1,207 | -2 | -0.2% | 38,100 |
| 2022/08/18 | 1,203 | 1,210 | 1,200 | 1,209 | +3 | +0.2% | 40,700 |
| 2022/08/17 | 1,216 | 1,217 | 1,206 | 1,206 | -2 | -0.2% | 41,900 |
| 2022/08/16 | 1,216 | 1,216 | 1,203 | 1,208 | -5 | -0.4% | 23,700 |
| 2022/08/15 | 1,217 | 1,217 | 1,200 | 1,213 | +1 | +0.1% | 45,200 |
| 2022/08/12 | 1,198 | 1,219 | 1,190 | 1,212 | +30 | +2.5% | 87,300 |
| 2022/08/10 | 1,184 | 1,188 | 1,176 | 1,182 | -2 | -0.2% | 46,400 |
| 2022/08/09 | 1,194 | 1,197 | 1,180 | 1,184 | -5 | -0.4% | 35,200 |
| 2022/08/08 | 1,206 | 1,206 | 1,185 | 1,189 | -14 | -1.2% | 26,700 |
| 2022/08/05 | 1,191 | 1,209 | 1,190 | 1,203 | +13 | +1.1% | 48,300 |
| 2022/08/04 | 1,180 | 1,193 | 1,175 | 1,190 | +14 | +1.2% | 33,300 |
| 2022/08/03 | 1,184 | 1,186 | 1,170 | 1,176 | -8 | -0.7% | 36,400 |
| 2022/08/02 | 1,200 | 1,200 | 1,184 | 1,184 | -20 | -1.7% | 47,200 |
| 2022/08/01 | 1,205 | 1,206 | 1,198 | 1,204 | +9 | +0.8% | 51,600 |
| 2022/07/29 | 1,207 | 1,207 | 1,193 | 1,195 | -7 | -0.6% | 54,300 |
| 2022/07/28 | 1,186 | 1,204 | 1,185 | 1,202 | +18 | +1.5% | 63,800 |
| 2022/07/27 | 1,180 | 1,189 | 1,180 | 1,184 | +1 | +0.1% | 21,500 |
| 2022/07/26 | 1,183 | 1,193 | 1,180 | 1,183 | +1 | +0.1% | 37,200 |
| 2022/07/25 | 1,175 | 1,183 | 1,173 | 1,182 | +7 | +0.6% | 36,200 |
| 2022/07/22 | 1,176 | 1,185 | 1,173 | 1,175 | -5 | -0.4% | 44,700 |
| 2022/07/21 | 1,164 | 1,194 | 1,164 | 1,180 | +10 | +0.9% | 72,400 |
| 2022/07/20 | 1,158 | 1,171 | 1,153 | 1,170 | +22 | +1.9% | 51,000 |
| 2022/07/19 | 1,180 | 1,180 | 1,144 | 1,148 | -23 | -2% | 55,500 |
| 2022/07/15 | 1,160 | 1,175 | 1,155 | 1,171 | +12 | +1% | 146,100 |
| 2022/07/14 | 1,157 | 1,161 | 1,148 | 1,159 | +3 | +0.3% | 34,800 |
| 2022/07/13 | 1,133 | 1,156 | 1,133 | 1,156 | +19 | +1.7% | 53,700 |
| 2022/07/12 | 1,132 | 1,142 | 1,122 | 1,137 | -5 | -0.4% | 50,100 |
| 2022/07/11 | 1,111 | 1,143 | 1,110 | 1,142 | +47 | +4.3% | 116,700 |
| 2022/07/08 | 1,121 | 1,124 | 1,095 | 1,095 | -16 | -1.4% | 614,400 |
| 2022/07/07 | 1,142 | 1,144 | 1,088 | 1,111 | -31 | -2.7% | 211,000 |
| 2022/07/06 | 1,142 | 1,146 | 1,138 | 1,142 | -4 | -0.3% | 43,200 |
| 2022/07/05 | 1,134 | 1,148 | 1,134 | 1,146 | +12 | +1.1% | 80,800 |
| 2022/07/04 | 1,140 | 1,148 | 1,125 | 1,134 | ±0 | ±0% | 101,700 |
| 2022/07/01 | 1,147 | 1,154 | 1,128 | 1,134 | -1 | -0.1% | 310,400 |
| 2022/06/30 | 1,140 | 1,154 | 1,135 | 1,135 | -3 | -0.3% | 89,100 |
| 2022/06/29 | 1,140 | 1,148 | 1,137 | 1,138 | -9 | -0.8% | 62,900 |
| 2022/06/28 | 1,138 | 1,151 | 1,138 | 1,147 | +6 | +0.5% | 46,200 |
| 2022/06/27 | 1,143 | 1,152 | 1,136 | 1,141 | +7 | +0.6% | 74,000 |
| 2022/06/24 | 1,137 | 1,142 | 1,127 | 1,134 | +2 | +0.2% | 136,700 |
651～
700
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
