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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,885 | 1,886 | 1,869 | 1,870 | -8 | -0.4% | 37,500 |
| 2025/12/23 | 1,871 | 1,885 | 1,869 | 1,878 | ±0 | ±0% | 36,300 |
| 2025/12/22 | 1,892 | 1,899 | 1,870 | 1,878 | -13 | -0.7% | 45,300 |
| 2025/12/19 | 1,872 | 1,892 | 1,870 | 1,891 | +7 | +0.4% | 37,000 |
| 2025/12/18 | 1,852 | 1,894 | 1,851 | 1,884 | +29 | +1.6% | 59,300 |
| 2025/12/17 | 1,878 | 1,888 | 1,850 | 1,855 | -33 | -1.7% | 33,200 |
| 2025/12/16 | 1,905 | 1,905 | 1,879 | 1,888 | -12 | -0.6% | 43,500 |
| 2025/12/15 | 1,889 | 1,903 | 1,884 | 1,900 | +27 | +1.4% | 75,500 |
| 2025/12/12 | 1,876 | 1,885 | 1,862 | 1,873 | +14 | +0.8% | 57,500 |
| 2025/12/11 | 1,874 | 1,877 | 1,857 | 1,859 | -7 | -0.4% | 54,900 |
| 2025/12/10 | 1,847 | 1,872 | 1,847 | 1,866 | +20 | +1.1% | 39,400 |
| 2025/12/09 | 1,837 | 1,849 | 1,829 | 1,846 | ±0 | ±0% | 32,200 |
| 2025/12/08 | 1,822 | 1,849 | 1,821 | 1,846 | +21 | +1.2% | 34,300 |
| 2025/12/05 | 1,819 | 1,835 | 1,813 | 1,825 | +2 | +0.1% | 34,500 |
| 2025/12/04 | 1,801 | 1,826 | 1,801 | 1,823 | +18 | +1% | 41,300 |
| 2025/12/03 | 1,833 | 1,834 | 1,805 | 1,805 | -29 | -1.6% | 44,200 |
| 2025/12/02 | 1,842 | 1,846 | 1,823 | 1,834 | -16 | -0.9% | 41,000 |
| 2025/12/01 | 1,855 | 1,867 | 1,839 | 1,850 | -3 | -0.2% | 51,400 |
| 2025/11/28 | 1,850 | 1,865 | 1,844 | 1,853 | +3 | +0.2% | 43,300 |
| 2025/11/27 | 1,850 | 1,858 | 1,847 | 1,850 | +4 | +0.2% | 36,900 |
| 2025/11/26 | 1,833 | 1,846 | 1,825 | 1,846 | +30 | +1.7% | 63,700 |
| 2025/11/25 | 1,818 | 1,830 | 1,808 | 1,816 | -4 | -0.2% | 59,900 |
| 2025/11/21 | 1,785 | 1,820 | 1,785 | 1,820 | +43 | +2.4% | 75,200 |
| 2025/11/20 | 1,767 | 1,785 | 1,757 | 1,777 | +7 | +0.4% | 63,000 |
| 2025/11/19 | 1,729 | 1,775 | 1,727 | 1,770 | +44 | +2.5% | 83,400 |
| 2025/11/18 | 1,710 | 1,729 | 1,710 | 1,726 | +12 | +0.7% | 51,400 |
| 2025/11/17 | 1,720 | 1,726 | 1,702 | 1,714 | -14 | -0.8% | 76,700 |
| 2025/11/14 | 1,714 | 1,746 | 1,695 | 1,728 | -33 | -1.9% | 105,300 |
| 2025/11/13 | 1,750 | 1,790 | 1,735 | 1,761 | +29 | +1.7% | 94,000 |
| 2025/11/12 | 1,731 | 1,754 | 1,731 | 1,732 | -2 | -0.1% | 50,200 |
| 2025/11/11 | 1,752 | 1,752 | 1,724 | 1,734 | -13 | -0.7% | 53,300 |
| 2025/11/10 | 1,747 | 1,747 | 1,730 | 1,747 | +17 | +1% | 52,500 |
| 2025/11/07 | 1,699 | 1,730 | 1,699 | 1,730 | +20 | +1.2% | 74,800 |
| 2025/11/06 | 1,719 | 1,720 | 1,696 | 1,710 | -4 | -0.2% | 66,200 |
| 2025/11/05 | 1,683 | 1,716 | 1,676 | 1,714 | +45 | +2.7% | 118,700 |
| 2025/11/04 | 1,670 | 1,734 | 1,655 | 1,669 | -1 | -0.1% | 213,500 |
| 2025/10/31 | 1,662 | 1,678 | 1,662 | 1,670 | +9 | +0.5% | 61,800 |
| 2025/10/30 | 1,655 | 1,668 | 1,651 | 1,661 | +9 | +0.5% | 95,500 |
| 2025/10/29 | 1,690 | 1,692 | 1,652 | 1,652 | -48 | -2.8% | 125,200 |
| 2025/10/28 | 1,720 | 1,720 | 1,689 | 1,700 | -26 | -1.5% | 141,400 |
| 2025/10/27 | 1,730 | 1,737 | 1,722 | 1,726 | +10 | +0.6% | 59,300 |
| 2025/10/24 | 1,745 | 1,751 | 1,715 | 1,716 | -29 | -1.7% | 85,100 |
| 2025/10/23 | 1,753 | 1,763 | 1,745 | 1,745 | -8 | -0.5% | 35,200 |
| 2025/10/22 | 1,742 | 1,758 | 1,742 | 1,753 | +9 | +0.5% | 32,400 |
| 2025/10/21 | 1,744 | 1,760 | 1,737 | 1,744 | +1 | +0.1% | 51,100 |
| 2025/10/20 | 1,775 | 1,775 | 1,743 | 1,743 | -19 | -1.1% | 51,500 |
| 2025/10/17 | 1,760 | 1,768 | 1,755 | 1,762 | -5 | -0.3% | 35,400 |
| 2025/10/16 | 1,776 | 1,786 | 1,761 | 1,767 | -20 | -1.1% | 44,600 |
| 2025/10/15 | 1,795 | 1,796 | 1,772 | 1,787 | +10 | +0.6% | 54,100 |
| 2025/10/14 | 1,740 | 1,778 | 1,736 | 1,777 | +35 | +2% | 91,600 |
151～
200
件表示中 / 4001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 | 219,300円 | +2.9% | -19.6% | 0.55% | 55.34倍 | 3.38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 |
| ＪＭＨＤ | 137,800円 | +5.3% | +8.4% | 1.74% | 10.03倍 | 1.49倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 242,500円 | +0.8% | +11.0% | 1.24% | 32.52倍 | 2.16倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ナフコ | 218,800円 | +3.1% | +103.6% | 2.65% | 42.35倍 | 0.35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 |
| スクロール | 187,900円 | +1.6% | +5.4% | 5.43% | 13.59倍 | 1.69倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
