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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,128 | 1,137 | 1,126 | 1,132 | +1 | +0.1% | 36,900 |
| 2022/06/22 | 1,133 | 1,135 | 1,129 | 1,131 | ±0 | ±0% | 32,500 |
| 2022/06/21 | 1,123 | 1,135 | 1,123 | 1,131 | +13 | +1.2% | 58,200 |
| 2022/06/20 | 1,128 | 1,136 | 1,115 | 1,118 | -10 | -0.9% | 59,000 |
| 2022/06/17 | 1,120 | 1,137 | 1,115 | 1,128 | +1 | +0.1% | 84,200 |
| 2022/06/16 | 1,132 | 1,139 | 1,123 | 1,127 | +6 | +0.5% | 39,000 |
| 2022/06/15 | 1,126 | 1,134 | 1,121 | 1,121 | -12 | -1.1% | 46,900 |
| 2022/06/14 | 1,130 | 1,138 | 1,125 | 1,133 | -9 | -0.8% | 61,700 |
| 2022/06/13 | 1,145 | 1,152 | 1,135 | 1,142 | -8 | -0.7% | 65,200 |
| 2022/06/10 | 1,160 | 1,160 | 1,150 | 1,150 | -17 | -1.5% | 84,000 |
| 2022/06/09 | 1,171 | 1,175 | 1,164 | 1,167 | -7 | -0.6% | 37,000 |
| 2022/06/08 | 1,177 | 1,180 | 1,165 | 1,174 | -4 | -0.3% | 42,300 |
| 2022/06/07 | 1,189 | 1,189 | 1,174 | 1,178 | -7 | -0.6% | 32,400 |
| 2022/06/06 | 1,168 | 1,189 | 1,165 | 1,185 | +11 | +0.9% | 45,600 |
| 2022/06/03 | 1,173 | 1,176 | 1,164 | 1,174 | ±0 | ±0% | 48,400 |
| 2022/06/02 | 1,177 | 1,178 | 1,165 | 1,174 | -8 | -0.7% | 34,100 |
| 2022/06/01 | 1,163 | 1,182 | 1,162 | 1,182 | +21 | +1.8% | 32,200 |
| 2022/05/31 | 1,180 | 1,180 | 1,161 | 1,161 | -26 | -2.2% | 35,400 |
| 2022/05/30 | 1,186 | 1,187 | 1,172 | 1,187 | +9 | +0.8% | 48,800 |
| 2022/05/27 | 1,187 | 1,187 | 1,165 | 1,178 | +5 | +0.4% | 46,800 |
| 2022/05/26 | 1,159 | 1,177 | 1,159 | 1,173 | +20 | +1.7% | 52,800 |
| 2022/05/25 | 1,150 | 1,163 | 1,149 | 1,153 | +3 | +0.3% | 24,100 |
| 2022/05/24 | 1,182 | 1,184 | 1,150 | 1,150 | -32 | -2.7% | 44,800 |
| 2022/05/23 | 1,160 | 1,182 | 1,155 | 1,182 | +33 | +2.9% | 88,800 |
| 2022/05/20 | 1,150 | 1,150 | 1,144 | 1,149 | +4 | +0.3% | 51,000 |
| 2022/05/19 | 1,116 | 1,145 | 1,115 | 1,145 | +12 | +1.1% | 43,800 |
| 2022/05/18 | 1,150 | 1,150 | 1,127 | 1,133 | -7 | -0.6% | 43,300 |
| 2022/05/17 | 1,147 | 1,150 | 1,138 | 1,140 | -3 | -0.3% | 47,300 |
| 2022/05/16 | 1,130 | 1,148 | 1,120 | 1,143 | +13 | +1.2% | 62,600 |
| 2022/05/13 | 1,096 | 1,130 | 1,096 | 1,130 | +30 | +2.7% | 55,700 |
| 2022/05/12 | 1,115 | 1,115 | 1,099 | 1,100 | -15 | -1.3% | 48,900 |
| 2022/05/11 | 1,113 | 1,118 | 1,108 | 1,115 | +4 | +0.4% | 38,000 |
| 2022/05/10 | 1,097 | 1,112 | 1,093 | 1,111 | +13 | +1.2% | 47,000 |
| 2022/05/09 | 1,118 | 1,118 | 1,098 | 1,098 | -26 | -2.3% | 57,100 |
| 2022/05/06 | 1,124 | 1,131 | 1,116 | 1,124 | +1 | +0.1% | 44,800 |
| 2022/05/02 | 1,118 | 1,127 | 1,111 | 1,123 | +5 | +0.4% | 38,700 |
| 2022/04/28 | 1,110 | 1,122 | 1,099 | 1,118 | +12 | +1.1% | 43,100 |
| 2022/04/27 | 1,095 | 1,106 | 1,090 | 1,106 | +13 | +1.2% | 61,200 |
| 2022/04/26 | 1,085 | 1,097 | 1,079 | 1,093 | +10 | +0.9% | 33,100 |
| 2022/04/25 | 1,082 | 1,087 | 1,074 | 1,083 | -10 | -0.9% | 67,600 |
| 2022/04/22 | 1,088 | 1,099 | 1,086 | 1,093 | -6 | -0.5% | 47,400 |
| 2022/04/21 | 1,090 | 1,110 | 1,090 | 1,099 | +8 | +0.7% | 54,900 |
| 2022/04/20 | 1,094 | 1,107 | 1,083 | 1,091 | +1 | +0.1% | 94,800 |
| 2022/04/19 | 1,111 | 1,114 | 1,082 | 1,090 | -21 | -1.9% | 84,300 |
| 2022/04/18 | 1,119 | 1,121 | 1,101 | 1,111 | -15 | -1.3% | 40,400 |
| 2022/04/15 | 1,125 | 1,138 | 1,120 | 1,126 | +6 | +0.5% | 37,000 |
| 2022/04/14 | 1,115 | 1,124 | 1,115 | 1,120 | +8 | +0.7% | 33,900 |
| 2022/04/13 | 1,120 | 1,120 | 1,109 | 1,112 | -11 | -1% | 60,300 |
| 2022/04/12 | 1,133 | 1,141 | 1,116 | 1,123 | -17 | -1.5% | 53,600 |
| 2022/04/11 | 1,161 | 1,163 | 1,134 | 1,140 | -13 | -1.1% | 77,600 |
701～
750
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
