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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,228 | 1,236 | 1,225 | 1,235 | +13 | +1.1% | 18,500 |
| 2016/08/19 | 1,219 | 1,225 | 1,218 | 1,222 | +4 | +0.3% | 17,000 |
| 2016/08/18 | 1,222 | 1,226 | 1,218 | 1,218 | -11 | -0.9% | 22,400 |
| 2016/08/17 | 1,230 | 1,236 | 1,221 | 1,229 | -1 | -0.1% | 24,600 |
| 2016/08/16 | 1,244 | 1,245 | 1,230 | 1,230 | -10 | -0.8% | 21,100 |
| 2016/08/15 | 1,239 | 1,244 | 1,233 | 1,240 | +2 | +0.2% | 14,700 |
| 2016/08/12 | 1,220 | 1,239 | 1,220 | 1,238 | +19 | +1.6% | 27,300 |
| 2016/08/10 | 1,215 | 1,220 | 1,215 | 1,219 | +1 | +0.1% | 9,300 |
| 2016/08/09 | 1,220 | 1,220 | 1,212 | 1,218 | -2 | -0.2% | 16,200 |
| 2016/08/08 | 1,222 | 1,222 | 1,212 | 1,220 | +3 | +0.2% | 16,700 |
| 2016/08/05 | 1,220 | 1,225 | 1,213 | 1,217 | -1 | -0.1% | 17,800 |
| 2016/08/04 | 1,220 | 1,222 | 1,211 | 1,218 | +3 | +0.2% | 19,800 |
| 2016/08/03 | 1,210 | 1,219 | 1,210 | 1,215 | +1 | +0.1% | 22,400 |
| 2016/08/02 | 1,215 | 1,220 | 1,213 | 1,214 | -4 | -0.3% | 13,300 |
| 2016/08/01 | 1,214 | 1,223 | 1,208 | 1,218 | +4 | +0.3% | 25,400 |
| 2016/07/29 | 1,218 | 1,220 | 1,207 | 1,214 | -5 | -0.4% | 26,600 |
| 2016/07/28 | 1,212 | 1,220 | 1,209 | 1,219 | +6 | +0.5% | 18,200 |
| 2016/07/27 | 1,224 | 1,226 | 1,212 | 1,213 | -5 | -0.4% | 25,600 |
| 2016/07/26 | 1,223 | 1,226 | 1,212 | 1,218 | -8 | -0.7% | 18,200 |
| 2016/07/25 | 1,212 | 1,229 | 1,212 | 1,226 | +14 | +1.2% | 14,000 |
| 2016/07/22 | 1,207 | 1,213 | 1,207 | 1,212 | -3 | -0.2% | 16,000 |
| 2016/07/21 | 1,215 | 1,224 | 1,207 | 1,215 | ±0 | ±0% | 20,900 |
| 2016/07/20 | 1,215 | 1,217 | 1,205 | 1,215 | +1 | +0.1% | 17,100 |
| 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 |
2201～
2250
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
