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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
件表示中 / 3766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% | 45.96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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.25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 |
| 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 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
