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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
