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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,206 | 1,219 | 1,202 | 1,214 | +7 | +0.6% | 31,000 |
| 2016/07/15 | 1,210 | 1,219 | 1,206 | 1,207 | -3 | -0.2% | 28,100 |
| 2016/07/14 | 1,213 | 1,217 | 1,207 | 1,210 | -5 | -0.4% | 30,000 |
| 2016/07/13 | 1,240 | 1,244 | 1,210 | 1,215 | -15 | -1.2% | 36,800 |
| 2016/07/12 | 1,225 | 1,238 | 1,225 | 1,230 | +8 | +0.7% | 33,400 |
| 2016/07/11 | 1,209 | 1,224 | 1,207 | 1,222 | +30 | +2.5% | 27,100 |
| 2016/07/08 | 1,203 | 1,209 | 1,192 | 1,192 | -11 | -0.9% | 26,200 |
| 2016/07/07 | 1,196 | 1,209 | 1,193 | 1,203 | +7 | +0.6% | 19,600 |
| 2016/07/06 | 1,191 | 1,198 | 1,191 | 1,196 | -2 | -0.2% | 22,200 |
| 2016/07/05 | 1,191 | 1,200 | 1,190 | 1,198 | -1 | -0.1% | 20,800 |
| 2016/07/04 | 1,200 | 1,203 | 1,192 | 1,199 | -2 | -0.2% | 30,300 |
| 2016/07/01 | 1,208 | 1,213 | 1,199 | 1,201 | -7 | -0.6% | 31,400 |
| 2016/06/30 | 1,228 | 1,228 | 1,208 | 1,208 | -15 | -1.2% | 17,400 |
| 2016/06/29 | 1,225 | 1,230 | 1,218 | 1,223 | +6 | +0.5% | 29,400 |
| 2016/06/28 | 1,184 | 1,224 | 1,180 | 1,217 | +20 | +1.7% | 29,000 |
| 2016/06/27 | 1,153 | 1,200 | 1,153 | 1,197 | +39 | +3.4% | 40,000 |
| 2016/06/24 | 1,218 | 1,220 | 1,150 | 1,158 | -54 | -4.5% | 75,700 |
| 2016/06/23 | 1,187 | 1,215 | 1,187 | 1,212 | -26 | -2.1% | 39,700 |
| 2016/06/22 | 1,201 | 1,250 | 1,201 | 1,238 | +28 | +2.3% | 65,700 |
| 2016/06/21 | 1,190 | 1,211 | 1,184 | 1,210 | +17 | +1.4% | 27,100 |
| 2016/06/20 | 1,185 | 1,197 | 1,181 | 1,193 | +23 | +2% | 20,700 |
| 2016/06/17 | 1,185 | 1,197 | 1,170 | 1,170 | -12 | -1% | 46,800 |
| 2016/06/16 | 1,195 | 1,199 | 1,181 | 1,182 | -16 | -1.3% | 43,200 |
| 2016/06/15 | 1,201 | 1,204 | 1,195 | 1,198 | -4 | -0.3% | 26,300 |
| 2016/06/14 | 1,201 | 1,208 | 1,194 | 1,202 | -8 | -0.7% | 57,600 |
| 2016/06/13 | 1,230 | 1,230 | 1,210 | 1,210 | -21 | -1.7% | 33,700 |
| 2016/06/10 | 1,241 | 1,241 | 1,222 | 1,231 | +2 | +0.2% | 50,600 |
| 2016/06/09 | 1,224 | 1,234 | 1,224 | 1,229 | -4 | -0.3% | 15,900 |
| 2016/06/08 | 1,232 | 1,239 | 1,224 | 1,233 | +1 | +0.1% | 16,400 |
| 2016/06/07 | 1,231 | 1,232 | 1,222 | 1,232 | +1 | +0.1% | 11,400 |
| 2016/06/06 | 1,211 | 1,234 | 1,210 | 1,231 | +10 | +0.8% | 24,200 |
| 2016/06/03 | 1,209 | 1,229 | 1,209 | 1,221 | +14 | +1.2% | 14,900 |
| 2016/06/02 | 1,214 | 1,219 | 1,207 | 1,207 | -17 | -1.4% | 27,300 |
| 2016/06/01 | 1,217 | 1,227 | 1,217 | 1,224 | -3 | -0.2% | 12,800 |
| 2016/05/31 | 1,219 | 1,227 | 1,217 | 1,227 | +10 | +0.8% | 28,000 |
| 2016/05/30 | 1,215 | 1,225 | 1,214 | 1,217 | +3 | +0.2% | 22,300 |
| 2016/05/27 | 1,221 | 1,222 | 1,208 | 1,214 | -8 | -0.7% | 31,300 |
| 2016/05/26 | 1,235 | 1,238 | 1,220 | 1,222 | -11 | -0.9% | 30,900 |
| 2016/05/25 | 1,238 | 1,240 | 1,231 | 1,233 | +1 | +0.1% | 17,300 |
| 2016/05/24 | 1,225 | 1,237 | 1,225 | 1,232 | +9 | +0.7% | 23,900 |
| 2016/05/23 | 1,224 | 1,234 | 1,222 | 1,223 | -1 | -0.1% | 17,400 |
| 2016/05/20 | 1,212 | 1,230 | 1,212 | 1,224 | +10 | +0.8% | 28,300 |
| 2016/05/19 | 1,211 | 1,223 | 1,211 | 1,214 | +3 | +0.2% | 19,900 |
| 2016/05/18 | 1,218 | 1,218 | 1,209 | 1,211 | -7 | -0.6% | 16,100 |
| 2016/05/17 | 1,220 | 1,220 | 1,213 | 1,218 | +12 | +1% | 17,000 |
| 2016/05/16 | 1,209 | 1,220 | 1,206 | 1,206 | -2 | -0.2% | 20,100 |
| 2016/05/13 | 1,212 | 1,217 | 1,208 | 1,208 | -5 | -0.4% | 36,300 |
| 2016/05/12 | 1,225 | 1,230 | 1,207 | 1,213 | -25 | -2% | 38,000 |
| 2016/05/11 | 1,238 | 1,242 | 1,221 | 1,238 | +8 | +0.7% | 25,100 |
| 2016/05/10 | 1,209 | 1,235 | 1,209 | 1,230 | +23 | +1.9% | 36,400 |
2151～
2200
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
