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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,740 | 1,746 | 1,733 | 1,742 | -10 | -0.6% | 70,600 |
| 2025/10/09 | 1,774 | 1,775 | 1,743 | 1,752 | -23 | -1.3% | 77,200 |
| 2025/10/08 | 1,788 | 1,797 | 1,775 | 1,775 | -9 | -0.5% | 52,500 |
| 2025/10/07 | 1,793 | 1,793 | 1,772 | 1,784 | -10 | -0.6% | 78,600 |
| 2025/10/06 | 1,827 | 1,828 | 1,792 | 1,794 | -1 | -0.1% | 101,400 |
| 2025/10/03 | 1,810 | 1,814 | 1,789 | 1,795 | -10 | -0.6% | 75,200 |
| 2025/10/02 | 1,800 | 1,808 | 1,785 | 1,805 | +9 | +0.5% | 85,400 |
| 2025/10/01 | 1,850 | 1,850 | 1,796 | 1,796 | -58 | -3.1% | 145,500 |
| 2025/09/30 | 1,900 | 1,900 | 1,854 | 1,854 | -54 | -2.8% | 139,600 |
| 2025/09/29 | 1,926 | 1,926 | 1,883 | 1,908 | -51 | -2.6% | 573,500 |
| 2025/09/26 | 1,906 | 1,960 | 1,905 | 1,959 | +47 | +2.5% | 801,800 |
| 2025/09/25 | 1,880 | 1,917 | 1,877 | 1,912 | +29 | +1.5% | 251,200 |
| 2025/09/24 | 1,870 | 1,885 | 1,868 | 1,883 | +10 | +0.5% | 167,600 |
| 2025/09/22 | 1,875 | 1,878 | 1,864 | 1,873 | -1 | -0.1% | 122,700 |
| 2025/09/19 | 1,843 | 1,874 | 1,843 | 1,874 | +33 | +1.8% | 121,800 |
| 2025/09/18 | 1,847 | 1,850 | 1,839 | 1,841 | +2 | +0.1% | 63,300 |
| 2025/09/17 | 1,850 | 1,852 | 1,839 | 1,839 | -11 | -0.6% | 95,300 |
| 2025/09/16 | 1,864 | 1,866 | 1,850 | 1,850 | -12 | -0.6% | 91,300 |
| 2025/09/12 | 1,869 | 1,873 | 1,862 | 1,862 | -2 | -0.1% | 95,400 |
| 2025/09/11 | 1,876 | 1,876 | 1,862 | 1,864 | -12 | -0.6% | 98,000 |
| 2025/09/10 | 1,884 | 1,890 | 1,876 | 1,876 | -9 | -0.5% | 67,500 |
| 2025/09/09 | 1,900 | 1,910 | 1,880 | 1,885 | ±0 | ±0% | 85,400 |
| 2025/09/08 | 1,898 | 1,904 | 1,882 | 1,885 | -13 | -0.7% | 146,600 |
| 2025/09/05 | 1,913 | 1,917 | 1,894 | 1,898 | -9 | -0.5% | 83,800 |
| 2025/09/04 | 1,889 | 1,907 | 1,878 | 1,907 | +15 | +0.8% | 216,000 |
| 2025/09/03 | 1,886 | 1,905 | 1,883 | 1,892 | +10 | +0.5% | 66,100 |
| 2025/09/02 | 1,890 | 1,899 | 1,882 | 1,882 | +1 | +0.1% | 41,100 |
| 2025/09/01 | 1,880 | 1,895 | 1,877 | 1,881 | -7 | -0.4% | 54,900 |
| 2025/08/29 | 1,899 | 1,902 | 1,878 | 1,888 | -6 | -0.3% | 53,400 |
| 2025/08/28 | 1,886 | 1,901 | 1,878 | 1,894 | +15 | +0.8% | 46,300 |
| 2025/08/27 | 1,859 | 1,885 | 1,852 | 1,879 | +4 | +0.2% | 91,200 |
| 2025/08/26 | 1,881 | 1,887 | 1,872 | 1,875 | -3 | -0.2% | 53,600 |
| 2025/08/25 | 1,870 | 1,890 | 1,865 | 1,878 | -7 | -0.4% | 60,900 |
| 2025/08/22 | 1,897 | 1,897 | 1,875 | 1,885 | -12 | -0.6% | 60,100 |
| 2025/08/21 | 1,915 | 1,918 | 1,896 | 1,897 | -10 | -0.5% | 53,500 |
| 2025/08/20 | 1,909 | 1,922 | 1,900 | 1,907 | -2 | -0.1% | 60,200 |
| 2025/08/19 | 1,892 | 1,912 | 1,884 | 1,909 | +24 | +1.3% | 80,800 |
| 2025/08/18 | 1,881 | 1,902 | 1,880 | 1,885 | -2 | -0.1% | 88,400 |
| 2025/08/15 | 1,885 | 1,888 | 1,866 | 1,887 | +5 | +0.3% | 58,300 |
| 2025/08/14 | 1,880 | 1,890 | 1,865 | 1,882 | ±0 | ±0% | 79,800 |
| 2025/08/13 | 1,866 | 1,894 | 1,837 | 1,882 | +26 | +1.4% | 135,300 |
| 2025/08/12 | 1,825 | 1,905 | 1,816 | 1,856 | +60 | +3.3% | 210,100 |
| 2025/08/08 | 1,785 | 1,805 | 1,779 | 1,796 | +11 | +0.6% | 68,800 |
| 2025/08/07 | 1,781 | 1,798 | 1,778 | 1,785 | -12 | -0.7% | 77,400 |
| 2025/08/06 | 1,771 | 1,802 | 1,757 | 1,797 | +20 | +1.1% | 169,800 |
| 2025/08/05 | 1,772 | 1,799 | 1,768 | 1,777 | +9 | +0.5% | 62,500 |
| 2025/08/04 | 1,769 | 1,786 | 1,763 | 1,768 | -14 | -0.8% | 37,800 |
| 2025/08/01 | 1,761 | 1,788 | 1,761 | 1,782 | +21 | +1.2% | 54,600 |
| 2025/07/31 | 1,758 | 1,763 | 1,748 | 1,761 | +13 | +0.7% | 45,000 |
| 2025/07/30 | 1,764 | 1,770 | 1,748 | 1,748 | -12 | -0.7% | 69,300 |
201～
250
件表示中 / 4001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 | 219,300円 | +2.9% | -19.6% | 0.55% | 55.34倍 | 3.38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 |
| ＪＭＨＤ | 137,800円 | +5.3% | +8.4% | 1.74% | 10.03倍 | 1.49倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 242,500円 | +0.8% | +11.0% | 1.24% | 32.52倍 | 2.16倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ナフコ | 218,800円 | +3.1% | +103.6% | 2.65% | 42.35倍 | 0.35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 |
| スクロール | 187,900円 | +1.6% | +5.4% | 5.43% | 13.59倍 | 1.69倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
