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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 1,413 | 1,418 | 1,409 | 1,414 | +1 | +0.1% | 18,700 |
2018/01/24 | 1,408 | 1,413 | 1,407 | 1,413 | +2 | +0.1% | 29,200 |
2018/01/23 | 1,402 | 1,412 | 1,400 | 1,411 | +9 | +0.6% | 40,600 |
2018/01/22 | 1,410 | 1,410 | 1,400 | 1,402 | -2 | -0.1% | 33,100 |
2018/01/19 | 1,399 | 1,406 | 1,397 | 1,404 | +6 | +0.4% | 26,800 |
2018/01/18 | 1,410 | 1,410 | 1,395 | 1,398 | +2 | +0.1% | 53,600 |
2018/01/17 | 1,408 | 1,408 | 1,395 | 1,396 | -6 | -0.4% | 40,400 |
2018/01/16 | 1,412 | 1,413 | 1,401 | 1,402 | -7 | -0.5% | 29,400 |
2018/01/15 | 1,419 | 1,419 | 1,405 | 1,409 | +11 | +0.8% | 19,400 |
2018/01/12 | 1,411 | 1,411 | 1,396 | 1,398 | -20 | -1.4% | 65,100 |
2018/01/11 | 1,421 | 1,422 | 1,408 | 1,418 | -3 | -0.2% | 49,100 |
2018/01/10 | 1,425 | 1,429 | 1,421 | 1,421 | -3 | -0.2% | 33,200 |
2018/01/09 | 1,434 | 1,434 | 1,424 | 1,424 | -4 | -0.3% | 59,800 |
2018/01/05 | 1,428 | 1,434 | 1,422 | 1,428 | +5 | +0.4% | 61,100 |
2018/01/04 | 1,419 | 1,423 | 1,417 | 1,423 | +12 | +0.9% | 38,100 |
2017/12/29 | 1,412 | 1,415 | 1,408 | 1,411 | -1 | -0.1% | 18,200 |
2017/12/28 | 1,413 | 1,420 | 1,409 | 1,412 | -9 | -0.6% | 31,400 |
2017/12/27 | 1,405 | 1,423 | 1,405 | 1,421 | +19 | +1.4% | 34,200 |
2017/12/26 | 1,402 | 1,409 | 1,401 | 1,402 | ±0 | ±0% | 33,500 |
2017/12/25 | 1,395 | 1,406 | 1,394 | 1,402 | +7 | +0.5% | 31,400 |
2017/12/22 | 1,395 | 1,399 | 1,393 | 1,395 | +1 | +0.1% | 21,200 |
2017/12/21 | 1,396 | 1,397 | 1,388 | 1,394 | ±0 | ±0% | 29,000 |
2017/12/20 | 1,398 | 1,401 | 1,392 | 1,394 | -1 | -0.1% | 32,100 |
2017/12/19 | 1,413 | 1,414 | 1,394 | 1,395 | -17 | -1.2% | 49,200 |
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 |
1851~
1900
件表示中 / 3768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 | 188,500円 | +5.6% | +7.8% | 0.53% | 45.66倍 | 3.20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 |
ナフコ | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とHC併設店が主。九州、中国地盤だが関西、関東等にも展開 |
ブロンコB | 384,500円 | +10.8% | +18.5% | 0.68% | 30.61倍 | 2.77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 |
REMIX | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Webコンサル売却し、暗号資産へ投資再開 |
ゼビオHD | 114,700円 | +5.5% | +1.3% | 3.05% | 48.73倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム