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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,372 | 1,375 | 1,364 | 1,366 | -6 | -0.4% | 36,400 |
| 2017/10/03 | 1,385 | 1,386 | 1,370 | 1,372 | -13 | -0.9% | 57,000 |
| 2017/10/02 | 1,383 | 1,394 | 1,382 | 1,385 | +3 | +0.2% | 58,700 |
| 2017/09/29 | 1,385 | 1,394 | 1,380 | 1,382 | +3 | +0.2% | 52,400 |
| 2017/09/28 | 1,362 | 1,382 | 1,362 | 1,379 | +21 | +1.5% | 65,000 |
| 2017/09/27 | 1,368 | 1,378 | 1,358 | 1,358 | -43 | -3.1% | 277,700 |
| 2017/09/26 | 1,403 | 1,408 | 1,393 | 1,401 | -3 | -0.2% | 367,500 |
| 2017/09/25 | 1,396 | 1,412 | 1,394 | 1,404 | +17 | +1.2% | 146,800 |
| 2017/09/22 | 1,400 | 1,400 | 1,380 | 1,387 | -14 | -1% | 136,900 |
| 2017/09/21 | 1,409 | 1,418 | 1,399 | 1,401 | -8 | -0.6% | 103,000 |
| 2017/09/20 | 1,417 | 1,424 | 1,403 | 1,409 | -4 | -0.3% | 87,300 |
| 2017/09/19 | 1,400 | 1,423 | 1,400 | 1,413 | +15 | +1.1% | 103,700 |
| 2017/09/15 | 1,386 | 1,402 | 1,386 | 1,398 | +6 | +0.4% | 60,200 |
| 2017/09/14 | 1,385 | 1,418 | 1,385 | 1,392 | +8 | +0.6% | 91,800 |
| 2017/09/13 | 1,383 | 1,387 | 1,380 | 1,384 | +4 | +0.3% | 52,900 |
| 2017/09/12 | 1,395 | 1,398 | 1,375 | 1,380 | -2 | -0.1% | 86,700 |
| 2017/09/11 | 1,390 | 1,397 | 1,378 | 1,382 | -3 | -0.2% | 72,900 |
| 2017/09/08 | 1,396 | 1,398 | 1,378 | 1,385 | -6 | -0.4% | 59,100 |
| 2017/09/07 | 1,373 | 1,394 | 1,373 | 1,391 | +17 | +1.2% | 42,700 |
| 2017/09/06 | 1,357 | 1,375 | 1,352 | 1,374 | +9 | +0.7% | 44,800 |
| 2017/09/05 | 1,390 | 1,391 | 1,364 | 1,365 | -25 | -1.8% | 102,100 |
| 2017/09/04 | 1,401 | 1,415 | 1,390 | 1,390 | -9 | -0.6% | 64,700 |
| 2017/09/01 | 1,401 | 1,402 | 1,393 | 1,399 | -4 | -0.3% | 37,700 |
| 2017/08/31 | 1,389 | 1,407 | 1,386 | 1,403 | +13 | +0.9% | 59,600 |
| 2017/08/30 | 1,394 | 1,394 | 1,384 | 1,390 | -2 | -0.1% | 123,700 |
| 2017/08/29 | 1,380 | 1,392 | 1,376 | 1,392 | +8 | +0.6% | 115,400 |
| 2017/08/28 | 1,395 | 1,398 | 1,380 | 1,384 | -16 | -1.1% | 131,500 |
| 2017/08/25 | 1,382 | 1,404 | 1,382 | 1,400 | +18 | +1.3% | 65,300 |
| 2017/08/24 | 1,403 | 1,409 | 1,382 | 1,382 | -24 | -1.7% | 84,700 |
| 2017/08/23 | 1,429 | 1,440 | 1,401 | 1,406 | -19 | -1.3% | 84,100 |
| 2017/08/22 | 1,435 | 1,440 | 1,422 | 1,425 | -15 | -1% | 35,900 |
| 2017/08/21 | 1,440 | 1,452 | 1,437 | 1,440 | -3 | -0.2% | 65,100 |
| 2017/08/18 | 1,450 | 1,452 | 1,433 | 1,443 | -17 | -1.2% | 56,100 |
| 2017/08/17 | 1,474 | 1,474 | 1,458 | 1,460 | +4 | +0.3% | 20,800 |
| 2017/08/16 | 1,454 | 1,478 | 1,452 | 1,456 | +2 | +0.1% | 60,400 |
| 2017/08/15 | 1,451 | 1,465 | 1,450 | 1,454 | +3 | +0.2% | 44,300 |
| 2017/08/14 | 1,497 | 1,497 | 1,451 | 1,451 | -49 | -3.3% | 58,800 |
| 2017/08/10 | 1,483 | 1,505 | 1,483 | 1,500 | +14 | +0.9% | 34,900 |
| 2017/08/09 | 1,504 | 1,505 | 1,474 | 1,486 | -18 | -1.2% | 45,500 |
| 2017/08/08 | 1,527 | 1,527 | 1,499 | 1,504 | -22 | -1.4% | 55,900 |
| 2017/08/07 | 1,488 | 1,528 | 1,482 | 1,526 | +40 | +2.7% | 72,900 |
| 2017/08/04 | 1,467 | 1,487 | 1,466 | 1,486 | +18 | +1.2% | 49,000 |
| 2017/08/03 | 1,458 | 1,469 | 1,455 | 1,468 | +10 | +0.7% | 37,200 |
| 2017/08/02 | 1,455 | 1,463 | 1,452 | 1,458 | +5 | +0.3% | 36,100 |
| 2017/08/01 | 1,443 | 1,454 | 1,443 | 1,453 | +8 | +0.6% | 32,200 |
| 2017/07/31 | 1,456 | 1,456 | 1,443 | 1,445 | -11 | -0.8% | 80,200 |
| 2017/07/28 | 1,456 | 1,456 | 1,445 | 1,456 | -1 | -0.1% | 41,500 |
| 2017/07/27 | 1,448 | 1,465 | 1,448 | 1,457 | +14 | +1% | 61,400 |
| 2017/07/26 | 1,434 | 1,445 | 1,432 | 1,443 | +14 | +1% | 49,600 |
| 2017/07/25 | 1,430 | 1,433 | 1,424 | 1,429 | -3 | -0.2% | 18,600 |
1851～
1900
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 | 173,500円 | +9.7% | +22.0% | 0.58% | 38.92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 | 233,600円 | +14.3% | +20.1% | 3.60% | 14.09倍 | 3.43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 | 205,400円 | +9.6% | +8.8% | 1.90% | 16.01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
