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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,681 | 1,682 | 1,658 | 1,670 | -6 | -0.4% | 56,900 |
| 2024/09/17 | 1,650 | 1,676 | 1,650 | 1,676 | +28 | +1.7% | 63,800 |
| 2024/09/13 | 1,658 | 1,658 | 1,630 | 1,648 | -6 | -0.4% | 117,000 |
| 2024/09/12 | 1,664 | 1,673 | 1,654 | 1,654 | +8 | +0.5% | 127,200 |
| 2024/09/11 | 1,686 | 1,686 | 1,640 | 1,646 | -42 | -2.5% | 105,800 |
| 2024/09/10 | 1,675 | 1,701 | 1,675 | 1,688 | +14 | +0.8% | 56,000 |
| 2024/09/09 | 1,666 | 1,684 | 1,659 | 1,674 | -6 | -0.4% | 72,100 |
| 2024/09/06 | 1,690 | 1,698 | 1,673 | 1,680 | -8 | -0.5% | 62,000 |
| 2024/09/05 | 1,680 | 1,706 | 1,680 | 1,688 | -1 | -0.1% | 50,600 |
| 2024/09/04 | 1,688 | 1,724 | 1,686 | 1,689 | -12 | -0.7% | 81,400 |
| 2024/09/03 | 1,681 | 1,710 | 1,681 | 1,701 | +25 | +1.5% | 49,000 |
| 2024/09/02 | 1,687 | 1,688 | 1,667 | 1,676 | -14 | -0.8% | 53,100 |
| 2024/08/30 | 1,671 | 1,690 | 1,670 | 1,690 | +12 | +0.7% | 36,200 |
| 2024/08/29 | 1,685 | 1,687 | 1,668 | 1,678 | -1 | -0.1% | 39,800 |
| 2024/08/28 | 1,683 | 1,691 | 1,673 | 1,679 | -12 | -0.7% | 41,900 |
| 2024/08/27 | 1,689 | 1,697 | 1,685 | 1,691 | +6 | +0.4% | 33,400 |
| 2024/08/26 | 1,667 | 1,689 | 1,667 | 1,685 | +22 | +1.3% | 45,100 |
| 2024/08/23 | 1,662 | 1,671 | 1,657 | 1,663 | -5 | -0.3% | 27,100 |
| 2024/08/22 | 1,662 | 1,668 | 1,652 | 1,668 | +20 | +1.2% | 34,100 |
| 2024/08/21 | 1,641 | 1,658 | 1,641 | 1,648 | -6 | -0.4% | 26,100 |
| 2024/08/20 | 1,629 | 1,662 | 1,624 | 1,654 | +36 | +2.2% | 51,500 |
| 2024/08/19 | 1,620 | 1,627 | 1,613 | 1,618 | +1 | +0.1% | 67,700 |
| 2024/08/16 | 1,616 | 1,623 | 1,597 | 1,617 | +20 | +1.3% | 44,000 |
| 2024/08/15 | 1,605 | 1,622 | 1,594 | 1,597 | ±0 | ±0% | 42,500 |
| 2024/08/14 | 1,592 | 1,607 | 1,587 | 1,597 | +5 | +0.3% | 54,400 |
| 2024/08/13 | 1,622 | 1,622 | 1,591 | 1,592 | -14 | -0.9% | 64,600 |
| 2024/08/09 | 1,620 | 1,620 | 1,579 | 1,606 | +9 | +0.6% | 86,300 |
| 2024/08/08 | 1,579 | 1,625 | 1,577 | 1,597 | -7 | -0.4% | 46,100 |
| 2024/08/07 | 1,580 | 1,630 | 1,569 | 1,604 | +1 | +0.1% | 70,500 |
| 2024/08/06 | 1,563 | 1,623 | 1,550 | 1,603 | +100 | +6.7% | 128,900 |
| 2024/08/05 | 1,558 | 1,605 | 1,500 | 1,503 | -111 | -6.9% | 174,300 |
| 2024/08/02 | 1,635 | 1,641 | 1,612 | 1,614 | -41 | -2.5% | 97,000 |
| 2024/08/01 | 1,680 | 1,681 | 1,651 | 1,655 | -27 | -1.6% | 51,300 |
| 2024/07/31 | 1,647 | 1,685 | 1,647 | 1,682 | +35 | +2.1% | 56,400 |
| 2024/07/30 | 1,676 | 1,676 | 1,637 | 1,647 | -33 | -2% | 64,000 |
| 2024/07/29 | 1,660 | 1,681 | 1,647 | 1,680 | +33 | +2% | 51,400 |
| 2024/07/26 | 1,660 | 1,660 | 1,629 | 1,647 | -13 | -0.8% | 48,200 |
| 2024/07/25 | 1,640 | 1,661 | 1,630 | 1,660 | +9 | +0.5% | 70,600 |
| 2024/07/24 | 1,665 | 1,675 | 1,645 | 1,651 | -10 | -0.6% | 59,900 |
| 2024/07/23 | 1,651 | 1,664 | 1,651 | 1,661 | ±0 | ±0% | 65,900 |
| 2024/07/22 | 1,671 | 1,671 | 1,651 | 1,661 | +7 | +0.4% | 53,500 |
| 2024/07/19 | 1,667 | 1,667 | 1,648 | 1,654 | -7 | -0.4% | 119,700 |
| 2024/07/18 | 1,661 | 1,684 | 1,660 | 1,661 | -4 | -0.2% | 172,900 |
| 2024/07/17 | 1,678 | 1,687 | 1,665 | 1,665 | -10 | -0.6% | 125,200 |
| 2024/07/16 | 1,697 | 1,697 | 1,675 | 1,675 | -23 | -1.4% | 123,600 |
| 2024/07/12 | 1,650 | 1,702 | 1,650 | 1,698 | +46 | +2.8% | 101,800 |
| 2024/07/11 | 1,670 | 1,674 | 1,650 | 1,652 | -9 | -0.5% | 114,800 |
| 2024/07/10 | 1,676 | 1,679 | 1,648 | 1,661 | -7 | -0.4% | 145,100 |
| 2024/07/09 | 1,664 | 1,678 | 1,658 | 1,668 | -1 | -0.1% | 115,500 |
| 2024/07/08 | 1,742 | 1,746 | 1,668 | 1,669 | -78 | -4.5% | 143,200 |
151～
200
件表示中 / 3692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 | 171,100円 | +9.7% | +22.0% | 0.58% | 38.38倍 | 2.97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 | 357,000円 | +10.8% | +18.5% | 0.73% | 28.41倍 | 2.66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 |
| インターメスティ | 172,200円 | +10.0% | +12.6% | 2.49% | 14.05倍 | 2.29倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 松 屋 | 91,200円 | +3.9% | -10.4% | 1.32% | 21.04倍 | 1.71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 |
| ＳＦＰ | 212,900円 | +7.0% | +14.0% | 1.32% | 28.55倍 | 5.56倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
