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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,173 | 1,176 | 1,150 | 1,153 | -25 | -2.1% | 84,300 |
| 2022/04/07 | 1,178 | 1,182 | 1,170 | 1,178 | -11 | -0.9% | 61,500 |
| 2022/04/06 | 1,184 | 1,194 | 1,177 | 1,189 | ±0 | ±0% | 71,700 |
| 2022/04/05 | 1,200 | 1,205 | 1,182 | 1,189 | -8 | -0.7% | 90,100 |
| 2022/04/04 | 1,205 | 1,219 | 1,197 | 1,197 | -10 | -0.8% | 54,800 |
| 2022/04/01 | 1,182 | 1,207 | 1,178 | 1,207 | +13 | +1.1% | 75,500 |
| 2022/03/31 | 1,168 | 1,198 | 1,165 | 1,194 | +16 | +1.4% | 88,700 |
| 2022/03/30 | 1,191 | 1,207 | 1,168 | 1,178 | -44 | -3.6% | 356,600 |
| 2022/03/29 | 1,225 | 1,232 | 1,203 | 1,222 | -8 | -0.7% | 464,800 |
| 2022/03/28 | 1,233 | 1,233 | 1,220 | 1,230 | -3 | -0.2% | 173,300 |
| 2022/03/25 | 1,239 | 1,242 | 1,229 | 1,233 | -5 | -0.4% | 80,400 |
| 2022/03/24 | 1,225 | 1,238 | 1,222 | 1,238 | +7 | +0.6% | 92,300 |
| 2022/03/23 | 1,237 | 1,240 | 1,230 | 1,231 | -4 | -0.3% | 83,500 |
| 2022/03/22 | 1,237 | 1,237 | 1,223 | 1,235 | +7 | +0.6% | 91,800 |
| 2022/03/18 | 1,249 | 1,257 | 1,228 | 1,228 | -14 | -1.1% | 114,600 |
| 2022/03/17 | 1,250 | 1,260 | 1,239 | 1,242 | +2 | +0.2% | 113,700 |
| 2022/03/16 | 1,221 | 1,242 | 1,217 | 1,240 | +28 | +2.3% | 102,500 |
| 2022/03/15 | 1,191 | 1,218 | 1,186 | 1,212 | +26 | +2.2% | 87,900 |
| 2022/03/14 | 1,192 | 1,199 | 1,186 | 1,186 | +5 | +0.4% | 67,600 |
| 2022/03/11 | 1,183 | 1,194 | 1,178 | 1,181 | -4 | -0.3% | 75,500 |
| 2022/03/10 | 1,179 | 1,185 | 1,167 | 1,185 | +38 | +3.3% | 103,700 |
| 2022/03/09 | 1,145 | 1,163 | 1,142 | 1,147 | +2 | +0.2% | 169,800 |
| 2022/03/08 | 1,185 | 1,192 | 1,139 | 1,145 | -52 | -4.3% | 132,900 |
| 2022/03/07 | 1,190 | 1,199 | 1,183 | 1,197 | +7 | +0.6% | 85,600 |
| 2022/03/04 | 1,200 | 1,200 | 1,185 | 1,190 | -9 | -0.8% | 84,100 |
| 2022/03/03 | 1,195 | 1,204 | 1,190 | 1,199 | +8 | +0.7% | 78,800 |
| 2022/03/02 | 1,200 | 1,205 | 1,191 | 1,191 | -17 | -1.4% | 74,600 |
| 2022/03/01 | 1,210 | 1,212 | 1,193 | 1,208 | +10 | +0.8% | 176,900 |
| 2022/02/28 | 1,187 | 1,198 | 1,174 | 1,198 | +17 | +1.4% | 120,600 |
| 2022/02/25 | 1,203 | 1,206 | 1,178 | 1,181 | -25 | -2.1% | 237,900 |
| 2022/02/24 | 1,209 | 1,211 | 1,180 | 1,206 | -6 | -0.5% | 127,300 |
| 2022/02/22 | 1,218 | 1,228 | 1,200 | 1,212 | -9 | -0.7% | 103,900 |
| 2022/02/21 | 1,213 | 1,230 | 1,203 | 1,221 | +8 | +0.7% | 100,800 |
| 2022/02/18 | 1,200 | 1,223 | 1,190 | 1,213 | +10 | +0.8% | 110,100 |
| 2022/02/17 | 1,200 | 1,215 | 1,194 | 1,203 | +9 | +0.8% | 66,200 |
| 2022/02/16 | 1,227 | 1,233 | 1,191 | 1,194 | -29 | -2.4% | 103,700 |
| 2022/02/15 | 1,230 | 1,245 | 1,212 | 1,223 | -7 | -0.6% | 199,000 |
| 2022/02/14 | 1,209 | 1,236 | 1,200 | 1,230 | +18 | +1.5% | 240,700 |
| 2022/02/10 | 1,175 | 1,212 | 1,169 | 1,212 | +36 | +3.1% | 435,200 |
| 2022/02/09 | 1,082 | 1,176 | 1,080 | 1,176 | +99 | +9.2% | 548,800 |
| 2022/02/08 | 1,081 | 1,084 | 1,075 | 1,077 | -2 | -0.2% | 119,100 |
| 2022/02/07 | 1,065 | 1,082 | 1,065 | 1,079 | +12 | +1.1% | 166,000 |
| 2022/02/04 | 1,065 | 1,068 | 1,054 | 1,067 | +5 | +0.5% | 462,600 |
| 2022/02/03 | 1,059 | 1,066 | 1,056 | 1,062 | +2 | +0.2% | 51,700 |
| 2022/02/02 | 1,058 | 1,064 | 1,056 | 1,060 | +4 | +0.4% | 72,500 |
| 2022/02/01 | 1,045 | 1,057 | 1,045 | 1,056 | +6 | +0.6% | 82,800 |
| 2022/01/31 | 1,047 | 1,050 | 1,043 | 1,050 | +2 | +0.2% | 85,700 |
| 2022/01/28 | 1,041 | 1,048 | 1,035 | 1,048 | +16 | +1.6% | 259,300 |
| 2022/01/27 | 1,042 | 1,045 | 1,028 | 1,032 | -10 | -1% | 73,800 |
| 2022/01/26 | 1,047 | 1,050 | 1,041 | 1,042 | -5 | -0.5% | 44,700 |
751～
800
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
