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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 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 |
| 2017/02/14 | 1,345 | 1,350 | 1,342 | 1,342 | ±0 | ±0% | 29,000 |
| 2017/02/13 | 1,340 | 1,348 | 1,336 | 1,342 | +14 | +1.1% | 35,000 |
| 2017/02/10 | 1,319 | 1,338 | 1,311 | 1,328 | +12 | +0.9% | 49,000 |
| 2017/02/09 | 1,318 | 1,318 | 1,313 | 1,316 | -1 | -0.1% | 9,900 |
| 2017/02/08 | 1,313 | 1,318 | 1,310 | 1,317 | +4 | +0.3% | 16,600 |
| 2017/02/07 | 1,313 | 1,318 | 1,313 | 1,313 | -1 | -0.1% | 19,000 |
| 2017/02/06 | 1,310 | 1,318 | 1,309 | 1,314 | +6 | +0.5% | 20,100 |
| 2017/02/03 | 1,303 | 1,311 | 1,303 | 1,308 | +5 | +0.4% | 12,200 |
| 2017/02/02 | 1,313 | 1,316 | 1,303 | 1,303 | -5 | -0.4% | 23,400 |
| 2017/02/01 | 1,302 | 1,311 | 1,302 | 1,308 | +4 | +0.3% | 16,100 |
| 2017/01/31 | 1,301 | 1,312 | 1,301 | 1,304 | -1 | -0.1% | 18,900 |
| 2017/01/30 | 1,301 | 1,308 | 1,301 | 1,305 | -4 | -0.3% | 13,700 |
| 2017/01/27 | 1,308 | 1,315 | 1,308 | 1,309 | -4 | -0.3% | 21,900 |
| 2017/01/26 | 1,304 | 1,316 | 1,304 | 1,313 | +17 | +1.3% | 22,200 |
| 2017/01/25 | 1,300 | 1,300 | 1,293 | 1,296 | +3 | +0.2% | 14,500 |
| 2017/01/24 | 1,290 | 1,294 | 1,289 | 1,293 | +2 | +0.2% | 14,700 |
| 2017/01/23 | 1,301 | 1,301 | 1,290 | 1,291 | -15 | -1.1% | 16,700 |
| 2017/01/20 | 1,300 | 1,313 | 1,296 | 1,306 | +6 | +0.5% | 22,500 |
| 2017/01/19 | 1,290 | 1,306 | 1,290 | 1,300 | +15 | +1.2% | 24,600 |
| 2017/01/18 | 1,281 | 1,288 | 1,279 | 1,285 | ±0 | ±0% | 27,400 |
| 2017/01/17 | 1,300 | 1,305 | 1,277 | 1,285 | -20 | -1.5% | 38,300 |
| 2017/01/16 | 1,304 | 1,312 | 1,302 | 1,305 | -8 | -0.6% | 15,100 |
| 2017/01/13 | 1,300 | 1,315 | 1,299 | 1,313 | +4 | +0.3% | 26,400 |
| 2017/01/12 | 1,317 | 1,319 | 1,303 | 1,309 | -4 | -0.3% | 36,000 |
| 2017/01/11 | 1,313 | 1,317 | 1,311 | 1,313 | ±0 | ±0% | 25,200 |
| 2017/01/10 | 1,304 | 1,317 | 1,297 | 1,313 | +9 | +0.7% | 51,000 |
| 2017/01/06 | 1,301 | 1,306 | 1,291 | 1,304 | -3 | -0.2% | 30,900 |
| 2017/01/05 | 1,309 | 1,309 | 1,300 | 1,307 | ±0 | ±0% | 35,400 |
| 2017/01/04 | 1,293 | 1,309 | 1,293 | 1,307 | +14 | +1.1% | 44,800 |
| 2016/12/30 | 1,294 | 1,295 | 1,285 | 1,293 | -1 | -0.1% | 17,700 |
| 2016/12/29 | 1,297 | 1,300 | 1,286 | 1,294 | -1 | -0.1% | 32,600 |
| 2016/12/28 | 1,288 | 1,295 | 1,286 | 1,295 | +7 | +0.5% | 25,100 |
| 2016/12/27 | 1,290 | 1,290 | 1,279 | 1,288 | ±0 | ±0% | 18,400 |
| 2016/12/26 | 1,285 | 1,290 | 1,282 | 1,288 | +5 | +0.4% | 35,900 |
| 2016/12/22 | 1,275 | 1,287 | 1,271 | 1,283 | +3 | +0.2% | 28,200 |
| 2016/12/21 | 1,285 | 1,285 | 1,276 | 1,280 | -5 | -0.4% | 11,500 |
| 2016/12/20 | 1,285 | 1,287 | 1,276 | 1,285 | ±0 | ±0% | 28,400 |
| 2016/12/19 | 1,280 | 1,288 | 1,280 | 1,285 | ±0 | ±0% | 23,000 |
| 2016/12/16 | 1,280 | 1,287 | 1,280 | 1,285 | +7 | +0.5% | 32,600 |
| 2016/12/15 | 1,268 | 1,280 | 1,268 | 1,278 | +8 | +0.6% | 22,500 |
2001～
2050
件表示中 / 3695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 | 173,700円 | +9.7% | +22.0% | 0.58% | 38.96倍 | 3.01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 | 183,000円 | -1.4% | -44.1% | 3.17% | 26.46倍 | 0.28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 |
| ＢＥＥＮＯＳ | 399,500円 | -27.7% | +17.1% | 0.00% | 27.82倍 | 3.46倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| 松 屋 | 97,300円 | +3.9% | -10.4% | 1.23% | 22.45倍 | 1.83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 |
| トレファク | 205,500円 | +9.6% | +8.8% | 1.90% | 16.01倍 | 4.62倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
