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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/04/03 | 1,354 | 1,372 | 1,352 | 1,363 | +4 | +0.3% | 48,500 |
| 2017/03/31 | 1,365 | 1,387 | 1,359 | 1,359 | -6 | -0.4% | 63,400 |
| 2017/03/30 | 1,380 | 1,386 | 1,363 | 1,365 | -20 | -1.4% | 78,900 |
| 2017/03/29 | 1,409 | 1,434 | 1,380 | 1,385 | -59 | -4.1% | 304,400 |
| 2017/03/28 | 1,455 | 1,466 | 1,438 | 1,444 | -16 | -1.1% | 305,100 |
| 2017/03/27 | 1,450 | 1,467 | 1,450 | 1,460 | -9 | -0.6% | 115,600 |
| 2017/03/24 | 1,469 | 1,471 | 1,458 | 1,469 | +9 | +0.6% | 87,000 |
| 2017/03/23 | 1,457 | 1,466 | 1,455 | 1,460 | +5 | +0.3% | 175,800 |
| 2017/03/22 | 1,445 | 1,460 | 1,445 | 1,455 | -9 | -0.6% | 97,700 |
| 2017/03/21 | 1,436 | 1,469 | 1,433 | 1,464 | +26 | +1.8% | 92,700 |
| 2017/03/17 | 1,412 | 1,438 | 1,412 | 1,438 | +23 | +1.6% | 125,100 |
| 2017/03/16 | 1,384 | 1,415 | 1,377 | 1,415 | +29 | +2.1% | 59,600 |
| 2017/03/15 | 1,392 | 1,393 | 1,384 | 1,386 | -15 | -1.1% | 51,600 |
| 2017/03/14 | 1,399 | 1,404 | 1,387 | 1,401 | +3 | +0.2% | 45,800 |
| 2017/03/13 | 1,410 | 1,416 | 1,380 | 1,398 | -12 | -0.9% | 69,700 |
| 2017/03/10 | 1,412 | 1,414 | 1,408 | 1,410 | +5 | +0.4% | 50,000 |
| 2017/03/09 | 1,409 | 1,412 | 1,404 | 1,405 | ±0 | ±0% | 22,400 |
| 2017/03/08 | 1,396 | 1,408 | 1,392 | 1,405 | +5 | +0.4% | 46,600 |
| 2017/03/07 | 1,405 | 1,408 | 1,398 | 1,400 | -6 | -0.4% | 36,200 |
| 2017/03/06 | 1,410 | 1,412 | 1,406 | 1,406 | -3 | -0.2% | 28,500 |
| 2017/03/03 | 1,415 | 1,418 | 1,405 | 1,409 | -6 | -0.4% | 26,500 |
| 2017/03/02 | 1,410 | 1,417 | 1,407 | 1,415 | +8 | +0.6% | 37,300 |
| 2017/03/01 | 1,412 | 1,412 | 1,394 | 1,407 | +3 | +0.2% | 28,000 |
| 2017/02/28 | 1,395 | 1,420 | 1,392 | 1,404 | +16 | +1.2% | 57,800 |
| 2017/02/27 | 1,395 | 1,400 | 1,380 | 1,388 | -6 | -0.4% | 44,400 |
| 2017/02/24 | 1,385 | 1,398 | 1,385 | 1,394 | +4 | +0.3% | 30,900 |
| 2017/02/23 | 1,389 | 1,395 | 1,386 | 1,390 | +1 | +0.1% | 29,200 |
| 2017/02/22 | 1,384 | 1,390 | 1,383 | 1,389 | +10 | +0.7% | 38,400 |
| 2017/02/21 | 1,371 | 1,381 | 1,371 | 1,379 | +3 | +0.2% | 34,500 |
| 2017/02/20 | 1,372 | 1,376 | 1,362 | 1,376 | +1 | +0.1% | 24,800 |
| 2017/02/17 | 1,373 | 1,377 | 1,365 | 1,375 | +5 | +0.4% | 33,400 |
| 2017/02/16 | 1,356 | 1,376 | 1,355 | 1,370 | +14 | +1% | 46,200 |
| 2017/02/15 | 1,350 | 1,372 | 1,344 | 1,356 | +14 | +1% | 46,900 |
2001～
2050
件表示中 / 3735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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ゼビオＨＤ | 110,200円 | +5.5% | +1.3% | 3.18% | 46.81倍 | 0.38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 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88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
