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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,236 | 1,245 | 1,231 | 1,237 | -9 | -0.7% | 21,500 |
| 2016/02/04 | 1,281 | 1,281 | 1,246 | 1,246 | -40 | -3.1% | 32,100 |
| 2016/02/03 | 1,280 | 1,288 | 1,259 | 1,286 | -12 | -0.9% | 30,200 |
| 2016/02/02 | 1,300 | 1,301 | 1,291 | 1,298 | -3 | -0.2% | 28,100 |
| 2016/02/01 | 1,300 | 1,305 | 1,292 | 1,301 | +29 | +2.3% | 59,000 |
| 2016/01/29 | 1,258 | 1,282 | 1,245 | 1,272 | +16 | +1.3% | 47,500 |
| 2016/01/28 | 1,262 | 1,264 | 1,255 | 1,256 | -9 | -0.7% | 30,500 |
| 2016/01/27 | 1,257 | 1,268 | 1,256 | 1,265 | +25 | +2% | 22,800 |
| 2016/01/26 | 1,252 | 1,252 | 1,240 | 1,240 | -26 | -2.1% | 22,600 |
| 2016/01/25 | 1,256 | 1,266 | 1,244 | 1,266 | +28 | +2.3% | 27,900 |
| 2016/01/22 | 1,208 | 1,242 | 1,188 | 1,238 | +66 | +5.6% | 55,300 |
| 2016/01/21 | 1,200 | 1,215 | 1,172 | 1,172 | -32 | -2.7% | 79,100 |
| 2016/01/20 | 1,220 | 1,240 | 1,204 | 1,204 | -23 | -1.9% | 37,000 |
| 2016/01/19 | 1,238 | 1,254 | 1,223 | 1,227 | -11 | -0.9% | 26,800 |
| 2016/01/18 | 1,213 | 1,245 | 1,203 | 1,238 | -1 | -0.1% | 35,600 |
| 2016/01/15 | 1,236 | 1,261 | 1,233 | 1,239 | +17 | +1.4% | 32,500 |
| 2016/01/14 | 1,213 | 1,222 | 1,209 | 1,222 | -11 | -0.9% | 40,800 |
| 2016/01/13 | 1,218 | 1,237 | 1,211 | 1,233 | +30 | +2.5% | 25,700 |
| 2016/01/12 | 1,220 | 1,224 | 1,203 | 1,203 | -27 | -2.2% | 53,600 |
| 2016/01/08 | 1,241 | 1,250 | 1,226 | 1,230 | -15 | -1.2% | 48,100 |
| 2016/01/07 | 1,266 | 1,273 | 1,245 | 1,245 | -20 | -1.6% | 32,200 |
| 2016/01/06 | 1,275 | 1,290 | 1,262 | 1,265 | -8 | -0.6% | 26,700 |
| 2016/01/05 | 1,266 | 1,280 | 1,253 | 1,273 | +4 | +0.3% | 26,700 |
| 2016/01/04 | 1,290 | 1,293 | 1,264 | 1,269 | -21 | -1.6% | 33,700 |
| 2015/12/30 | 1,286 | 1,299 | 1,280 | 1,290 | +17 | +1.3% | 23,400 |
| 2015/12/29 | 1,260 | 1,278 | 1,247 | 1,273 | +22 | +1.8% | 27,300 |
| 2015/12/28 | 1,251 | 1,263 | 1,236 | 1,251 | +15 | +1.2% | 32,700 |
| 2015/12/25 | 1,248 | 1,248 | 1,226 | 1,236 | -14 | -1.1% | 59,200 |
| 2015/12/24 | 1,266 | 1,269 | 1,250 | 1,250 | -19 | -1.5% | 48,300 |
| 2015/12/22 | 1,285 | 1,285 | 1,264 | 1,269 | ±0 | ±0% | 28,000 |
| 2015/12/21 | 1,284 | 1,292 | 1,262 | 1,269 | -32 | -2.5% | 42,700 |
| 2015/12/18 | 1,307 | 1,310 | 1,296 | 1,301 | -2 | -0.2% | 22,400 |
| 2015/12/17 | 1,287 | 1,310 | 1,285 | 1,303 | +35 | +2.8% | 43,100 |
| 2015/12/16 | 1,269 | 1,285 | 1,254 | 1,268 | +20 | +1.6% | 34,500 |
| 2015/12/15 | 1,261 | 1,285 | 1,248 | 1,248 | -15 | -1.2% | 34,300 |
| 2015/12/14 | 1,250 | 1,269 | 1,241 | 1,263 | +2 | +0.2% | 43,700 |
| 2015/12/11 | 1,262 | 1,290 | 1,255 | 1,261 | -9 | -0.7% | 79,200 |
| 2015/12/10 | 1,300 | 1,301 | 1,270 | 1,270 | -33 | -2.5% | 57,400 |
| 2015/12/09 | 1,321 | 1,324 | 1,303 | 1,303 | -20 | -1.5% | 42,800 |
| 2015/12/08 | 1,337 | 1,337 | 1,320 | 1,323 | -4 | -0.3% | 29,200 |
| 2015/12/07 | 1,340 | 1,349 | 1,327 | 1,327 | -11 | -0.8% | 34,900 |
| 2015/12/04 | 1,338 | 1,346 | 1,335 | 1,338 | -9 | -0.7% | 30,000 |
| 2015/12/03 | 1,344 | 1,349 | 1,338 | 1,347 | +10 | +0.7% | 46,300 |
| 2015/12/02 | 1,346 | 1,350 | 1,337 | 1,337 | -9 | -0.7% | 32,500 |
| 2015/12/01 | 1,336 | 1,349 | 1,335 | 1,346 | +2 | +0.1% | 36,200 |
| 2015/11/30 | 1,325 | 1,344 | 1,303 | 1,344 | +9 | +0.7% | 44,600 |
| 2015/11/27 | 1,341 | 1,341 | 1,330 | 1,335 | -6 | -0.4% | 17,700 |
| 2015/11/26 | 1,337 | 1,349 | 1,337 | 1,341 | -1 | -0.1% | 17,100 |
| 2015/11/25 | 1,350 | 1,350 | 1,336 | 1,342 | -4 | -0.3% | 20,800 |
| 2015/11/24 | 1,331 | 1,349 | 1,330 | 1,346 | +16 | +1.2% | 42,800 |
2301～
2350
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
