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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/15 | 1,414 | 1,415 | 1,401 | 1,403 | -7 | -0.5% | 17,800 |
| 2017/05/12 | 1,409 | 1,415 | 1,402 | 1,410 | ±0 | ±0% | 25,500 |
| 2017/05/11 | 1,420 | 1,422 | 1,408 | 1,410 | -3 | -0.2% | 36,800 |
| 2017/05/10 | 1,400 | 1,414 | 1,400 | 1,413 | +8 | +0.6% | 34,600 |
| 2017/05/09 | 1,391 | 1,409 | 1,391 | 1,405 | +7 | +0.5% | 45,500 |
| 2017/05/08 | 1,366 | 1,400 | 1,366 | 1,398 | +41 | +3% | 61,300 |
| 2017/05/02 | 1,335 | 1,360 | 1,335 | 1,357 | +25 | +1.9% | 35,000 |
| 2017/05/01 | 1,328 | 1,335 | 1,328 | 1,332 | -7 | -0.5% | 21,400 |
| 2017/04/28 | 1,338 | 1,348 | 1,334 | 1,339 | -4 | -0.3% | 36,100 |
| 2017/04/27 | 1,336 | 1,349 | 1,335 | 1,343 | ±0 | ±0% | 27,500 |
| 2017/04/26 | 1,355 | 1,358 | 1,340 | 1,343 | +1 | +0.1% | 28,600 |
| 2017/04/25 | 1,350 | 1,351 | 1,338 | 1,342 | -7 | -0.5% | 35,100 |
| 2017/04/24 | 1,340 | 1,354 | 1,331 | 1,349 | +22 | +1.7% | 32,300 |
| 2017/04/21 | 1,329 | 1,333 | 1,320 | 1,327 | -2 | -0.2% | 23,700 |
| 2017/04/20 | 1,334 | 1,340 | 1,320 | 1,329 | ±0 | ±0% | 22,200 |
| 2017/04/19 | 1,324 | 1,341 | 1,316 | 1,329 | +15 | +1.1% | 59,200 |
| 2017/04/18 | 1,327 | 1,327 | 1,312 | 1,314 | -4 | -0.3% | 27,300 |
| 2017/04/17 | 1,301 | 1,322 | 1,301 | 1,318 | +13 | +1% | 27,000 |
| 2017/04/14 | 1,326 | 1,329 | 1,302 | 1,305 | -19 | -1.4% | 44,000 |
| 2017/04/13 | 1,328 | 1,330 | 1,318 | 1,324 | -4 | -0.3% | 37,700 |
| 2017/04/12 | 1,334 | 1,344 | 1,323 | 1,328 | -9 | -0.7% | 34,500 |
| 2017/04/11 | 1,344 | 1,347 | 1,334 | 1,337 | -5 | -0.4% | 33,600 |
| 2017/04/10 | 1,356 | 1,359 | 1,341 | 1,342 | +1 | +0.1% | 25,500 |
| 2017/04/07 | 1,333 | 1,359 | 1,333 | 1,341 | +8 | +0.6% | 47,000 |
| 2017/04/06 | 1,353 | 1,356 | 1,333 | 1,333 | -26 | -1.9% | 50,100 |
| 2017/04/05 | 1,361 | 1,368 | 1,359 | 1,359 | -9 | -0.7% | 31,800 |
| 2017/04/04 | 1,363 | 1,377 | 1,358 | 1,368 | +5 | +0.4% | 59,100 |
2001～
2050
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
