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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
