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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,365 | 1,365 | 1,345 | 1,354 | -14 | -1% | 62,200 |
| 2023/12/14 | 1,383 | 1,383 | 1,360 | 1,368 | -12 | -0.9% | 46,800 |
| 2023/12/13 | 1,387 | 1,387 | 1,374 | 1,380 | +12 | +0.9% | 56,100 |
| 2023/12/12 | 1,368 | 1,371 | 1,358 | 1,368 | +12 | +0.9% | 75,000 |
| 2023/12/11 | 1,359 | 1,360 | 1,343 | 1,356 | +13 | +1% | 52,600 |
| 2023/12/08 | 1,358 | 1,364 | 1,337 | 1,343 | -14 | -1% | 86,300 |
| 2023/12/07 | 1,352 | 1,364 | 1,352 | 1,357 | -5 | -0.4% | 47,700 |
| 2023/12/06 | 1,350 | 1,366 | 1,347 | 1,362 | +9 | +0.7% | 53,900 |
| 2023/12/05 | 1,375 | 1,379 | 1,353 | 1,353 | -23 | -1.7% | 57,000 |
| 2023/12/04 | 1,366 | 1,379 | 1,364 | 1,376 | +5 | +0.4% | 44,700 |
| 2023/12/01 | 1,380 | 1,382 | 1,370 | 1,371 | -9 | -0.7% | 44,800 |
| 2023/11/30 | 1,357 | 1,380 | 1,357 | 1,380 | +23 | +1.7% | 60,200 |
| 2023/11/29 | 1,373 | 1,374 | 1,357 | 1,357 | -16 | -1.2% | 32,200 |
| 2023/11/28 | 1,372 | 1,380 | 1,367 | 1,373 | +4 | +0.3% | 36,600 |
| 2023/11/27 | 1,384 | 1,391 | 1,369 | 1,369 | -9 | -0.7% | 40,800 |
| 2023/11/24 | 1,397 | 1,397 | 1,375 | 1,378 | -14 | -1% | 34,500 |
| 2023/11/22 | 1,388 | 1,396 | 1,385 | 1,392 | +4 | +0.3% | 52,000 |
| 2023/11/21 | 1,372 | 1,390 | 1,372 | 1,388 | +13 | +0.9% | 39,900 |
| 2023/11/20 | 1,376 | 1,392 | 1,374 | 1,375 | -8 | -0.6% | 59,900 |
| 2023/11/17 | 1,360 | 1,383 | 1,354 | 1,383 | +13 | +0.9% | 65,500 |
| 2023/11/16 | 1,388 | 1,388 | 1,361 | 1,370 | -19 | -1.4% | 64,100 |
| 2023/11/15 | 1,369 | 1,392 | 1,357 | 1,389 | +22 | +1.6% | 129,500 |
| 2023/11/14 | 1,337 | 1,371 | 1,332 | 1,367 | +30 | +2.2% | 91,300 |
| 2023/11/13 | 1,358 | 1,360 | 1,333 | 1,337 | +4 | +0.3% | 96,600 |
| 2023/11/10 | 1,331 | 1,333 | 1,322 | 1,333 | -3 | -0.2% | 46,900 |
| 2023/11/09 | 1,352 | 1,352 | 1,324 | 1,336 | -16 | -1.2% | 48,900 |
| 2023/11/08 | 1,368 | 1,368 | 1,337 | 1,352 | -10 | -0.7% | 55,000 |
| 2023/11/07 | 1,354 | 1,379 | 1,354 | 1,362 | +11 | +0.8% | 167,300 |
| 2023/11/06 | 1,355 | 1,355 | 1,338 | 1,351 | +15 | +1.1% | 66,600 |
| 2023/11/02 | 1,356 | 1,356 | 1,322 | 1,336 | -13 | -1% | 66,400 |
| 2023/11/01 | 1,355 | 1,355 | 1,342 | 1,349 | +4 | +0.3% | 93,300 |
| 2023/10/31 | 1,317 | 1,348 | 1,307 | 1,345 | +33 | +2.5% | 98,600 |
| 2023/10/30 | 1,324 | 1,325 | 1,302 | 1,312 | -12 | -0.9% | 261,000 |
| 2023/10/27 | 1,315 | 1,324 | 1,307 | 1,324 | +9 | +0.7% | 57,000 |
| 2023/10/26 | 1,319 | 1,333 | 1,306 | 1,315 | -5 | -0.4% | 56,300 |
| 2023/10/25 | 1,312 | 1,330 | 1,308 | 1,320 | +8 | +0.6% | 63,800 |
| 2023/10/24 | 1,300 | 1,318 | 1,300 | 1,312 | +12 | +0.9% | 76,300 |
| 2023/10/23 | 1,296 | 1,305 | 1,294 | 1,300 | -6 | -0.5% | 65,600 |
| 2023/10/20 | 1,295 | 1,307 | 1,295 | 1,306 | +5 | +0.4% | 45,500 |
| 2023/10/19 | 1,295 | 1,311 | 1,292 | 1,301 | -1 | -0.1% | 61,100 |
| 2023/10/18 | 1,274 | 1,304 | 1,272 | 1,302 | +13 | +1% | 89,000 |
| 2023/10/17 | 1,298 | 1,301 | 1,279 | 1,289 | +2 | +0.2% | 60,300 |
| 2023/10/16 | 1,315 | 1,316 | 1,281 | 1,287 | -36 | -2.7% | 93,000 |
| 2023/10/13 | 1,316 | 1,327 | 1,310 | 1,323 | -1 | -0.1% | 70,400 |
| 2023/10/12 | 1,313 | 1,328 | 1,299 | 1,324 | +18 | +1.4% | 83,800 |
| 2023/10/11 | 1,303 | 1,314 | 1,293 | 1,306 | +4 | +0.3% | 94,800 |
| 2023/10/10 | 1,335 | 1,335 | 1,292 | 1,302 | -36 | -2.7% | 151,100 |
| 2023/10/06 | 1,334 | 1,346 | 1,330 | 1,338 | +7 | +0.5% | 72,100 |
| 2023/10/05 | 1,312 | 1,335 | 1,311 | 1,331 | +19 | +1.4% | 90,300 |
| 2023/10/04 | 1,290 | 1,318 | 1,287 | 1,312 | +13 | +1% | 118,700 |
101～
150
件表示中 / 3457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 | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76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１０月に持株会社化 |
| ハニーズＨＬＤ | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
