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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,306 | 1,306 | 1,254 | 1,272 | -45 | -3.4% | 106,400 |
| 2018/12/20 | 1,329 | 1,341 | 1,312 | 1,317 | -15 | -1.1% | 51,400 |
| 2018/12/19 | 1,351 | 1,352 | 1,324 | 1,332 | -20 | -1.5% | 36,000 |
| 2018/12/18 | 1,360 | 1,363 | 1,346 | 1,352 | -23 | -1.7% | 32,700 |
| 2018/12/17 | 1,368 | 1,375 | 1,364 | 1,375 | +7 | +0.5% | 20,200 |
| 2018/12/14 | 1,372 | 1,377 | 1,363 | 1,368 | -7 | -0.5% | 39,700 |
| 2018/12/13 | 1,368 | 1,377 | 1,360 | 1,375 | +13 | +1% | 29,100 |
| 2018/12/12 | 1,347 | 1,365 | 1,347 | 1,362 | +14 | +1% | 29,300 |
| 2018/12/11 | 1,358 | 1,358 | 1,340 | 1,348 | +1 | +0.1% | 30,800 |
| 2018/12/10 | 1,352 | 1,352 | 1,342 | 1,347 | -16 | -1.2% | 22,800 |
| 2018/12/07 | 1,350 | 1,366 | 1,344 | 1,363 | +9 | +0.7% | 39,400 |
| 2018/12/06 | 1,358 | 1,359 | 1,347 | 1,354 | -12 | -0.9% | 38,900 |
| 2018/12/05 | 1,350 | 1,368 | 1,348 | 1,366 | +2 | +0.1% | 31,300 |
| 2018/12/04 | 1,382 | 1,382 | 1,364 | 1,364 | -18 | -1.3% | 32,000 |
| 2018/12/03 | 1,374 | 1,385 | 1,370 | 1,382 | ±0 | ±0% | 32,300 |
| 2018/11/30 | 1,377 | 1,383 | 1,375 | 1,382 | +5 | +0.4% | 25,000 |
| 2018/11/29 | 1,387 | 1,392 | 1,372 | 1,377 | -6 | -0.4% | 26,000 |
| 2018/11/28 | 1,372 | 1,387 | 1,372 | 1,383 | +12 | +0.9% | 30,300 |
| 2018/11/27 | 1,368 | 1,373 | 1,361 | 1,371 | +14 | +1% | 23,400 |
| 2018/11/26 | 1,360 | 1,368 | 1,356 | 1,357 | -5 | -0.4% | 21,600 |
| 2018/11/22 | 1,359 | 1,365 | 1,352 | 1,362 | -1 | -0.1% | 18,200 |
| 2018/11/21 | 1,345 | 1,364 | 1,341 | 1,363 | -5 | -0.4% | 23,300 |
| 2018/11/20 | 1,350 | 1,368 | 1,350 | 1,368 | +10 | +0.7% | 11,900 |
| 2018/11/19 | 1,352 | 1,359 | 1,346 | 1,358 | -3 | -0.2% | 26,000 |
| 2018/11/16 | 1,360 | 1,373 | 1,360 | 1,361 | -9 | -0.7% | 22,000 |
| 2018/11/15 | 1,350 | 1,370 | 1,343 | 1,370 | +20 | +1.5% | 30,000 |
| 2018/11/14 | 1,369 | 1,374 | 1,350 | 1,350 | -9 | -0.7% | 39,500 |
| 2018/11/13 | 1,356 | 1,369 | 1,349 | 1,359 | -21 | -1.5% | 50,400 |
| 2018/11/12 | 1,385 | 1,392 | 1,377 | 1,380 | +1 | +0.1% | 31,000 |
| 2018/11/09 | 1,375 | 1,384 | 1,375 | 1,379 | +5 | +0.4% | 31,400 |
| 2018/11/08 | 1,370 | 1,377 | 1,365 | 1,374 | +13 | +1% | 25,500 |
| 2018/11/07 | 1,359 | 1,373 | 1,355 | 1,361 | +15 | +1.1% | 31,700 |
| 2018/11/06 | 1,351 | 1,357 | 1,340 | 1,346 | +4 | +0.3% | 19,700 |
| 2018/11/05 | 1,341 | 1,350 | 1,329 | 1,342 | +1 | +0.1% | 37,800 |
| 2018/11/02 | 1,350 | 1,350 | 1,334 | 1,341 | -10 | -0.7% | 39,200 |
| 2018/11/01 | 1,356 | 1,358 | 1,342 | 1,351 | +2 | +0.1% | 30,200 |
| 2018/10/31 | 1,343 | 1,354 | 1,337 | 1,349 | +7 | +0.5% | 34,100 |
| 2018/10/30 | 1,302 | 1,345 | 1,302 | 1,342 | +42 | +3.2% | 82,800 |
| 2018/10/29 | 1,315 | 1,329 | 1,300 | 1,300 | -21 | -1.6% | 71,200 |
| 2018/10/26 | 1,321 | 1,329 | 1,312 | 1,321 | +8 | +0.6% | 47,800 |
| 2018/10/25 | 1,330 | 1,330 | 1,308 | 1,313 | -27 | -2% | 62,400 |
| 2018/10/24 | 1,337 | 1,341 | 1,327 | 1,340 | +14 | +1.1% | 34,200 |
| 2018/10/23 | 1,351 | 1,352 | 1,325 | 1,326 | -17 | -1.3% | 41,100 |
| 2018/10/22 | 1,348 | 1,350 | 1,340 | 1,343 | -5 | -0.4% | 26,100 |
| 2018/10/19 | 1,345 | 1,352 | 1,340 | 1,348 | +2 | +0.1% | 28,600 |
| 2018/10/18 | 1,342 | 1,358 | 1,342 | 1,346 | +6 | +0.4% | 34,800 |
| 2018/10/17 | 1,342 | 1,347 | 1,336 | 1,340 | +6 | +0.4% | 29,700 |
| 2018/10/16 | 1,344 | 1,345 | 1,334 | 1,334 | -9 | -0.7% | 66,000 |
| 2018/10/15 | 1,358 | 1,359 | 1,343 | 1,343 | -19 | -1.4% | 70,000 |
| 2018/10/12 | 1,364 | 1,371 | 1,360 | 1,362 | -11 | -0.8% | 56,200 |
1551～
1600
件表示中 / 3694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 | 172,400円 | +9.7% | +22.0% | 0.58% | 38.67倍 | 2.99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 | 359,000円 | +10.8% | +18.5% | 0.72% | 28.57倍 | 2.67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 |
| ＪＥＨ | 222,800円 | +14.3% | +20.1% | 3.77% | 13.44倍 | 3.27倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 松 屋 | 94,500円 | +3.9% | -10.4% | 1.27% | 21.80倍 | 1.77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 |
| トレファク | 205,700円 | +9.6% | +8.8% | 1.90% | 16.03倍 | 4.63倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
