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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,417 | 1,427 | 1,412 | 1,418 | +1 | +0.1% | 27,900 |
| 2018/07/13 | 1,398 | 1,420 | 1,397 | 1,417 | +23 | +1.6% | 28,900 |
| 2018/07/12 | 1,383 | 1,404 | 1,383 | 1,394 | +11 | +0.8% | 32,200 |
| 2018/07/11 | 1,385 | 1,385 | 1,375 | 1,383 | -7 | -0.5% | 43,700 |
| 2018/07/10 | 1,398 | 1,402 | 1,390 | 1,390 | -2 | -0.1% | 44,400 |
| 2018/07/09 | 1,383 | 1,394 | 1,377 | 1,392 | +9 | +0.7% | 26,600 |
| 2018/07/06 | 1,390 | 1,390 | 1,373 | 1,383 | +3 | +0.2% | 31,700 |
| 2018/07/05 | 1,394 | 1,394 | 1,374 | 1,380 | -15 | -1.1% | 33,600 |
| 2018/07/04 | 1,377 | 1,397 | 1,376 | 1,395 | +19 | +1.4% | 31,800 |
| 2018/07/03 | 1,394 | 1,399 | 1,370 | 1,376 | -14 | -1% | 56,500 |
| 2018/07/02 | 1,428 | 1,428 | 1,390 | 1,390 | -38 | -2.7% | 47,300 |
| 2018/06/29 | 1,445 | 1,445 | 1,427 | 1,428 | -6 | -0.4% | 26,700 |
| 2018/06/28 | 1,439 | 1,445 | 1,425 | 1,434 | -5 | -0.3% | 42,400 |
| 2018/06/27 | 1,420 | 1,442 | 1,420 | 1,439 | +19 | +1.3% | 38,200 |
| 2018/06/26 | 1,403 | 1,421 | 1,401 | 1,420 | +17 | +1.2% | 27,400 |
| 2018/06/25 | 1,420 | 1,420 | 1,402 | 1,403 | -20 | -1.4% | 28,000 |
| 2018/06/22 | 1,407 | 1,425 | 1,406 | 1,423 | +17 | +1.2% | 21,900 |
| 2018/06/21 | 1,418 | 1,421 | 1,404 | 1,406 | -9 | -0.6% | 15,900 |
| 2018/06/20 | 1,410 | 1,427 | 1,409 | 1,415 | +4 | +0.3% | 22,200 |
| 2018/06/19 | 1,418 | 1,421 | 1,408 | 1,411 | -13 | -0.9% | 15,900 |
| 2018/06/18 | 1,429 | 1,433 | 1,416 | 1,424 | -5 | -0.3% | 21,100 |
| 2018/06/15 | 1,425 | 1,434 | 1,420 | 1,429 | +11 | +0.8% | 35,200 |
| 2018/06/14 | 1,416 | 1,424 | 1,408 | 1,418 | -3 | -0.2% | 15,900 |
| 2018/06/13 | 1,422 | 1,426 | 1,415 | 1,421 | ±0 | ±0% | 26,600 |
| 2018/06/12 | 1,419 | 1,423 | 1,416 | 1,421 | +6 | +0.4% | 30,200 |
| 2018/06/11 | 1,407 | 1,418 | 1,406 | 1,415 | +10 | +0.7% | 15,700 |
| 2018/06/08 | 1,403 | 1,417 | 1,403 | 1,405 | -10 | -0.7% | 43,400 |
| 2018/06/07 | 1,406 | 1,415 | 1,396 | 1,415 | +8 | +0.6% | 26,800 |
| 2018/06/06 | 1,405 | 1,409 | 1,397 | 1,407 | +6 | +0.4% | 21,400 |
| 2018/06/05 | 1,403 | 1,412 | 1,397 | 1,401 | -9 | -0.6% | 21,100 |
| 2018/06/04 | 1,400 | 1,418 | 1,400 | 1,410 | +18 | +1.3% | 24,000 |
| 2018/06/01 | 1,392 | 1,401 | 1,387 | 1,392 | -1 | -0.1% | 23,900 |
| 2018/05/31 | 1,393 | 1,409 | 1,391 | 1,393 | +2 | +0.1% | 26,200 |
| 2018/05/30 | 1,385 | 1,396 | 1,385 | 1,391 | -11 | -0.8% | 29,000 |
| 2018/05/29 | 1,398 | 1,410 | 1,395 | 1,402 | -1 | -0.1% | 13,400 |
| 2018/05/28 | 1,403 | 1,407 | 1,399 | 1,403 | +3 | +0.2% | 21,500 |
| 2018/05/25 | 1,398 | 1,404 | 1,395 | 1,400 | -3 | -0.2% | 11,400 |
| 2018/05/24 | 1,402 | 1,410 | 1,398 | 1,403 | +2 | +0.1% | 12,200 |
| 2018/05/23 | 1,396 | 1,405 | 1,392 | 1,401 | +9 | +0.6% | 27,700 |
| 2018/05/22 | 1,388 | 1,394 | 1,384 | 1,392 | +4 | +0.3% | 15,200 |
| 2018/05/21 | 1,398 | 1,398 | 1,383 | 1,388 | ±0 | ±0% | 19,500 |
| 2018/05/18 | 1,394 | 1,394 | 1,381 | 1,388 | -4 | -0.3% | 17,600 |
| 2018/05/17 | 1,405 | 1,405 | 1,388 | 1,392 | -3 | -0.2% | 25,300 |
| 2018/05/16 | 1,387 | 1,404 | 1,386 | 1,395 | +8 | +0.6% | 33,900 |
| 2018/05/15 | 1,388 | 1,395 | 1,384 | 1,387 | +6 | +0.4% | 20,300 |
| 2018/05/14 | 1,398 | 1,409 | 1,374 | 1,381 | -40 | -2.8% | 73,100 |
| 2018/05/11 | 1,423 | 1,424 | 1,413 | 1,421 | -2 | -0.1% | 33,900 |
| 2018/05/10 | 1,422 | 1,428 | 1,415 | 1,423 | ±0 | ±0% | 22,400 |
| 2018/05/09 | 1,430 | 1,433 | 1,420 | 1,423 | -10 | -0.7% | 34,000 |
| 2018/05/08 | 1,430 | 1,436 | 1,427 | 1,433 | +3 | +0.2% | 40,000 |
1701～
1750
件表示中 / 3735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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ゼビオＨＤ | 110,200円 | +5.5% | +1.3% | 3.18% | 46.81倍 | 0.38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 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88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
