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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,419 | 1,425 | 1,410 | 1,412 | -4 | -0.3% | 29,500 |
| 2017/12/15 | 1,415 | 1,419 | 1,409 | 1,416 | -2 | -0.1% | 29,300 |
| 2017/12/14 | 1,413 | 1,424 | 1,411 | 1,418 | +5 | +0.4% | 31,800 |
| 2017/12/13 | 1,400 | 1,419 | 1,400 | 1,413 | +12 | +0.9% | 56,900 |
| 2017/12/12 | 1,409 | 1,411 | 1,401 | 1,401 | -8 | -0.6% | 41,000 |
| 2017/12/11 | 1,400 | 1,409 | 1,392 | 1,409 | +12 | +0.9% | 34,600 |
| 2017/12/08 | 1,380 | 1,405 | 1,380 | 1,397 | +7 | +0.5% | 56,600 |
| 2017/12/07 | 1,395 | 1,400 | 1,388 | 1,390 | -5 | -0.4% | 47,800 |
| 2017/12/06 | 1,398 | 1,417 | 1,395 | 1,395 | -5 | -0.4% | 49,200 |
| 2017/12/05 | 1,403 | 1,409 | 1,387 | 1,400 | -10 | -0.7% | 39,800 |
| 2017/12/04 | 1,403 | 1,420 | 1,402 | 1,410 | +8 | +0.6% | 60,700 |
| 2017/12/01 | 1,396 | 1,403 | 1,393 | 1,402 | +8 | +0.6% | 35,600 |
| 2017/11/30 | 1,390 | 1,398 | 1,386 | 1,394 | ±0 | ±0% | 32,500 |
| 2017/11/29 | 1,386 | 1,397 | 1,386 | 1,394 | +5 | +0.4% | 31,100 |
| 2017/11/28 | 1,386 | 1,395 | 1,384 | 1,389 | +7 | +0.5% | 19,400 |
| 2017/11/27 | 1,390 | 1,398 | 1,382 | 1,382 | -14 | -1% | 34,200 |
| 2017/11/24 | 1,373 | 1,400 | 1,372 | 1,396 | +25 | +1.8% | 44,300 |
| 2017/11/22 | 1,374 | 1,377 | 1,363 | 1,371 | +1 | +0.1% | 34,100 |
| 2017/11/21 | 1,369 | 1,374 | 1,366 | 1,370 | +1 | +0.1% | 26,300 |
| 2017/11/20 | 1,363 | 1,374 | 1,361 | 1,369 | +2 | +0.1% | 30,600 |
| 2017/11/17 | 1,373 | 1,378 | 1,366 | 1,367 | -3 | -0.2% | 35,800 |
| 2017/11/16 | 1,365 | 1,381 | 1,355 | 1,370 | +5 | +0.4% | 36,200 |
| 2017/11/15 | 1,375 | 1,376 | 1,362 | 1,365 | -21 | -1.5% | 44,300 |
| 2017/11/14 | 1,390 | 1,390 | 1,378 | 1,386 | -7 | -0.5% | 26,200 |
| 2017/11/13 | 1,382 | 1,401 | 1,368 | 1,393 | +21 | +1.5% | 67,800 |
| 2017/11/10 | 1,363 | 1,381 | 1,363 | 1,372 | -5 | -0.4% | 28,900 |
| 2017/11/09 | 1,376 | 1,378 | 1,363 | 1,377 | +2 | +0.1% | 69,200 |
| 2017/11/08 | 1,370 | 1,377 | 1,370 | 1,375 | -2 | -0.1% | 32,300 |
| 2017/11/07 | 1,376 | 1,377 | 1,366 | 1,377 | -1 | -0.1% | 53,100 |
| 2017/11/06 | 1,384 | 1,390 | 1,378 | 1,378 | -6 | -0.4% | 35,800 |
| 2017/11/02 | 1,391 | 1,395 | 1,379 | 1,384 | -15 | -1.1% | 52,100 |
| 2017/11/01 | 1,399 | 1,400 | 1,393 | 1,399 | +6 | +0.4% | 37,700 |
| 2017/10/31 | 1,392 | 1,400 | 1,384 | 1,393 | +1 | +0.1% | 58,700 |
| 2017/10/30 | 1,399 | 1,407 | 1,377 | 1,392 | -6 | -0.4% | 213,900 |
| 2017/10/27 | 1,400 | 1,400 | 1,388 | 1,398 | +5 | +0.4% | 76,500 |
| 2017/10/26 | 1,390 | 1,400 | 1,390 | 1,393 | ±0 | ±0% | 25,200 |
| 2017/10/25 | 1,399 | 1,402 | 1,391 | 1,393 | -10 | -0.7% | 39,200 |
| 2017/10/24 | 1,395 | 1,403 | 1,392 | 1,403 | +5 | +0.4% | 43,100 |
| 2017/10/23 | 1,401 | 1,407 | 1,396 | 1,398 | +2 | +0.1% | 42,900 |
| 2017/10/20 | 1,376 | 1,401 | 1,376 | 1,396 | +12 | +0.9% | 63,900 |
| 2017/10/19 | 1,398 | 1,399 | 1,383 | 1,384 | -18 | -1.3% | 49,800 |
| 2017/10/18 | 1,406 | 1,410 | 1,399 | 1,402 | -4 | -0.3% | 49,100 |
| 2017/10/17 | 1,400 | 1,410 | 1,395 | 1,406 | +14 | +1% | 86,500 |
| 2017/10/16 | 1,380 | 1,398 | 1,375 | 1,392 | +11 | +0.8% | 85,100 |
| 2017/10/13 | 1,363 | 1,384 | 1,363 | 1,381 | +20 | +1.5% | 62,400 |
| 2017/10/12 | 1,353 | 1,363 | 1,353 | 1,361 | +8 | +0.6% | 48,300 |
| 2017/10/11 | 1,361 | 1,363 | 1,352 | 1,353 | -4 | -0.3% | 41,700 |
| 2017/10/10 | 1,355 | 1,358 | 1,350 | 1,357 | -2 | -0.1% | 44,500 |
| 2017/10/06 | 1,369 | 1,369 | 1,358 | 1,359 | -4 | -0.3% | 28,900 |
| 2017/10/05 | 1,360 | 1,366 | 1,358 | 1,363 | -3 | -0.2% | 38,700 |
1801～
1850
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 | 173,400円 | +9.7% | +22.0% | 0.58% | 38.89倍 | 3.01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 | 361,500円 | +10.8% | +18.5% | 0.72% | 28.77倍 | 2.69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 | 233,000円 | +14.3% | +20.1% | 3.61% | 14.06倍 | 3.42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 | 96,300円 | +3.9% | -10.4% | 1.25% | 22.22倍 | 1.80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 | 205,300円 | +9.6% | +8.8% | 1.90% | 16.00倍 | 4.62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
