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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
