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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/20 | 1,323 | 1,330 | 1,317 | 1,330 | +13 | +1% | 23,200 |
| 2015/11/19 | 1,330 | 1,334 | 1,310 | 1,317 | -10 | -0.8% | 30,500 |
| 2015/11/18 | 1,325 | 1,335 | 1,323 | 1,327 | -2 | -0.2% | 29,700 |
| 2015/11/17 | 1,322 | 1,329 | 1,314 | 1,329 | +20 | +1.5% | 38,300 |
| 2015/11/16 | 1,320 | 1,320 | 1,301 | 1,309 | -18 | -1.4% | 29,500 |
| 2015/11/13 | 1,326 | 1,328 | 1,316 | 1,327 | +1 | +0.1% | 24,700 |
| 2015/11/12 | 1,310 | 1,329 | 1,310 | 1,326 | +17 | +1.3% | 47,300 |
| 2015/11/11 | 1,302 | 1,313 | 1,300 | 1,309 | +9 | +0.7% | 38,100 |
| 2015/11/10 | 1,298 | 1,310 | 1,297 | 1,300 | -7 | -0.5% | 23,300 |
| 2015/11/09 | 1,292 | 1,310 | 1,292 | 1,307 | +20 | +1.6% | 50,100 |
| 2015/11/06 | 1,270 | 1,289 | 1,267 | 1,287 | +23 | +1.8% | 40,900 |
| 2015/11/05 | 1,252 | 1,270 | 1,252 | 1,264 | +7 | +0.6% | 42,300 |
| 2015/11/04 | 1,257 | 1,270 | 1,250 | 1,257 | +25 | +2% | 50,000 |
| 2015/11/02 | 1,248 | 1,251 | 1,232 | 1,232 | -15 | -1.2% | 25,100 |
| 2015/10/30 | 1,256 | 1,262 | 1,245 | 1,247 | -6 | -0.5% | 36,500 |
| 2015/10/29 | 1,235 | 1,261 | 1,230 | 1,253 | +29 | +2.4% | 104,800 |
| 2015/10/28 | 1,222 | 1,227 | 1,222 | 1,224 | -5 | -0.4% | 16,400 |
2351～
2400
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
