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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,430 | 1,433 | 1,424 | 1,429 | -3 | -0.2% | 18,600 |
| 2017/07/24 | 1,411 | 1,434 | 1,408 | 1,432 | +22 | +1.6% | 52,700 |
| 2017/07/21 | 1,405 | 1,410 | 1,403 | 1,410 | +5 | +0.4% | 21,700 |
| 2017/07/20 | 1,397 | 1,407 | 1,397 | 1,405 | +5 | +0.4% | 39,500 |
| 2017/07/19 | 1,397 | 1,408 | 1,396 | 1,400 | +3 | +0.2% | 26,200 |
| 2017/07/18 | 1,396 | 1,400 | 1,391 | 1,397 | ±0 | ±0% | 27,800 |
| 2017/07/14 | 1,400 | 1,403 | 1,395 | 1,397 | +2 | +0.1% | 13,000 |
| 2017/07/13 | 1,401 | 1,403 | 1,391 | 1,395 | +1 | +0.1% | 23,500 |
| 2017/07/12 | 1,391 | 1,398 | 1,391 | 1,394 | +4 | +0.3% | 32,700 |
| 2017/07/11 | 1,380 | 1,394 | 1,380 | 1,390 | +15 | +1.1% | 30,400 |
| 2017/07/10 | 1,374 | 1,382 | 1,373 | 1,375 | +2 | +0.1% | 17,100 |
| 2017/07/07 | 1,382 | 1,385 | 1,372 | 1,373 | -17 | -1.2% | 57,700 |
| 2017/07/06 | 1,388 | 1,395 | 1,388 | 1,390 | +2 | +0.1% | 16,600 |
| 2017/07/05 | 1,383 | 1,392 | 1,383 | 1,388 | -1 | -0.1% | 28,800 |
| 2017/07/04 | 1,400 | 1,400 | 1,387 | 1,389 | -10 | -0.7% | 42,500 |
| 2017/07/03 | 1,400 | 1,410 | 1,399 | 1,399 | -1 | -0.1% | 34,400 |
| 2017/06/30 | 1,406 | 1,406 | 1,399 | 1,400 | -6 | -0.4% | 40,700 |
| 2017/06/29 | 1,405 | 1,410 | 1,402 | 1,406 | +1 | +0.1% | 19,300 |
| 2017/06/28 | 1,410 | 1,410 | 1,403 | 1,405 | -2 | -0.1% | 27,800 |
| 2017/06/27 | 1,406 | 1,415 | 1,406 | 1,407 | -4 | -0.3% | 25,800 |
| 2017/06/26 | 1,407 | 1,419 | 1,403 | 1,411 | +4 | +0.3% | 31,700 |
| 2017/06/23 | 1,406 | 1,412 | 1,405 | 1,407 | -1 | -0.1% | 10,500 |
| 2017/06/22 | 1,410 | 1,413 | 1,404 | 1,408 | ±0 | ±0% | 25,000 |
| 2017/06/21 | 1,415 | 1,419 | 1,407 | 1,408 | -6 | -0.4% | 25,700 |
| 2017/06/20 | 1,405 | 1,419 | 1,401 | 1,414 | +6 | +0.4% | 37,800 |
| 2017/06/19 | 1,400 | 1,413 | 1,400 | 1,408 | +12 | +0.9% | 24,200 |
| 2017/06/16 | 1,410 | 1,413 | 1,393 | 1,396 | -9 | -0.6% | 21,700 |
| 2017/06/15 | 1,400 | 1,414 | 1,400 | 1,405 | +6 | +0.4% | 23,400 |
| 2017/06/14 | 1,409 | 1,420 | 1,399 | 1,399 | +1 | +0.1% | 22,100 |
| 2017/06/13 | 1,391 | 1,406 | 1,391 | 1,398 | +5 | +0.4% | 20,400 |
| 2017/06/12 | 1,399 | 1,400 | 1,391 | 1,393 | -6 | -0.4% | 25,200 |
| 2017/06/09 | 1,402 | 1,408 | 1,397 | 1,399 | -6 | -0.4% | 25,100 |
| 2017/06/08 | 1,412 | 1,419 | 1,405 | 1,405 | -3 | -0.2% | 17,900 |
| 2017/06/07 | 1,409 | 1,410 | 1,400 | 1,408 | +7 | +0.5% | 25,300 |
| 2017/06/06 | 1,415 | 1,415 | 1,400 | 1,401 | -7 | -0.5% | 18,800 |
| 2017/06/05 | 1,417 | 1,417 | 1,407 | 1,408 | -10 | -0.7% | 18,700 |
| 2017/06/02 | 1,412 | 1,420 | 1,406 | 1,418 | +7 | +0.5% | 42,500 |
| 2017/06/01 | 1,400 | 1,415 | 1,398 | 1,411 | +11 | +0.8% | 28,700 |
| 2017/05/31 | 1,399 | 1,405 | 1,387 | 1,400 | +5 | +0.4% | 27,500 |
| 2017/05/30 | 1,385 | 1,399 | 1,380 | 1,395 | +10 | +0.7% | 16,700 |
| 2017/05/29 | 1,390 | 1,392 | 1,380 | 1,385 | +6 | +0.4% | 13,400 |
| 2017/05/26 | 1,391 | 1,392 | 1,378 | 1,379 | -12 | -0.9% | 18,300 |
| 2017/05/25 | 1,393 | 1,401 | 1,391 | 1,391 | -9 | -0.6% | 14,100 |
| 2017/05/24 | 1,400 | 1,402 | 1,395 | 1,400 | +5 | +0.4% | 14,200 |
| 2017/05/23 | 1,402 | 1,402 | 1,392 | 1,395 | -7 | -0.5% | 18,100 |
| 2017/05/22 | 1,402 | 1,405 | 1,401 | 1,402 | ±0 | ±0% | 11,400 |
| 2017/05/19 | 1,401 | 1,408 | 1,395 | 1,402 | -6 | -0.4% | 17,100 |
| 2017/05/18 | 1,382 | 1,408 | 1,382 | 1,408 | -2 | -0.1% | 27,100 |
| 2017/05/17 | 1,400 | 1,412 | 1,398 | 1,410 | +1 | +0.1% | 21,500 |
| 2017/05/16 | 1,413 | 1,413 | 1,402 | 1,409 | +6 | +0.4% | 15,800 |
1901～
1950
件表示中 / 3695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 | 173,700円 | +9.7% | +22.0% | 0.58% | 38.96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 |
| ナフコ | 183,000円 | -1.4% | -44.1% | 3.17% | 26.46倍 | 0.28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 |
| ＢＥＥＮＯＳ | 399,500円 | -27.7% | +17.1% | 0.00% | 27.82倍 | 3.46倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| 松 屋 | 97,300円 | +3.9% | -10.4% | 1.23% | 22.45倍 | 1.83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 | 205,500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
