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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,370 | 1,370 | 1,354 | 1,368 | -4 | -0.3% | 33,000 |
| 2015/08/11 | 1,375 | 1,375 | 1,365 | 1,372 | +5 | +0.4% | 31,000 |
| 2015/08/10 | 1,356 | 1,367 | 1,356 | 1,367 | +11 | +0.8% | 19,000 |
| 2015/08/07 | 1,363 | 1,363 | 1,353 | 1,356 | -12 | -0.9% | 28,000 |
| 2015/08/06 | 1,367 | 1,380 | 1,363 | 1,368 | +17 | +1.3% | 34,000 |
| 2015/08/05 | 1,320 | 1,353 | 1,320 | 1,351 | +26 | +2% | 81,000 |
| 2015/08/04 | 1,313 | 1,325 | 1,312 | 1,325 | +17 | +1.3% | 47,000 |
| 2015/08/03 | 1,300 | 1,314 | 1,300 | 1,308 | +8 | +0.6% | 38,000 |
| 2015/07/31 | 1,298 | 1,306 | 1,297 | 1,300 | -3 | -0.2% | 49,000 |
| 2015/07/30 | 1,300 | 1,310 | 1,297 | 1,303 | +7 | +0.5% | 56,000 |
| 2015/07/29 | 1,296 | 1,299 | 1,293 | 1,296 | +5 | +0.4% | 30,000 |
| 2015/07/28 | 1,287 | 1,294 | 1,282 | 1,291 | -3 | -0.2% | 55,000 |
| 2015/07/27 | 1,295 | 1,298 | 1,292 | 1,294 | ±0 | ±0% | 32,000 |
| 2015/07/24 | 1,292 | 1,297 | 1,292 | 1,294 | -1 | -0.1% | 27,000 |
| 2015/07/23 | 1,281 | 1,295 | 1,281 | 1,295 | +8 | +0.6% | 28,000 |
| 2015/07/22 | 1,290 | 1,292 | 1,285 | 1,287 | -3 | -0.2% | 36,000 |
| 2015/07/21 | 1,280 | 1,292 | 1,280 | 1,290 | +17 | +1.3% | 37,000 |
| 2015/07/17 | 1,258 | 1,273 | 1,255 | 1,273 | +21 | +1.7% | 49,000 |
| 2015/07/16 | 1,255 | 1,255 | 1,245 | 1,252 | -3 | -0.2% | 29,000 |
| 2015/07/15 | 1,249 | 1,257 | 1,249 | 1,255 | +8 | +0.6% | 49,000 |
| 2015/07/14 | 1,246 | 1,250 | 1,242 | 1,247 | +6 | +0.5% | 44,000 |
| 2015/07/13 | 1,233 | 1,244 | 1,228 | 1,241 | +23 | +1.9% | 30,000 |
| 2015/07/10 | 1,227 | 1,235 | 1,215 | 1,218 | -10 | -0.8% | 55,000 |
| 2015/07/09 | 1,217 | 1,243 | 1,196 | 1,228 | -4 | -0.3% | 99,000 |
| 2015/07/08 | 1,253 | 1,254 | 1,232 | 1,232 | -21 | -1.7% | 45,000 |
| 2015/07/07 | 1,250 | 1,258 | 1,249 | 1,253 | +12 | +1% | 21,000 |
| 2015/07/06 | 1,241 | 1,254 | 1,240 | 1,241 | -2 | -0.2% | 26,000 |
| 2015/07/03 | 1,246 | 1,255 | 1,243 | 1,243 | -9 | -0.7% | 29,000 |
| 2015/07/02 | 1,251 | 1,253 | 1,250 | 1,252 | +11 | +0.9% | 20,000 |
| 2015/07/01 | 1,241 | 1,249 | 1,240 | 1,241 | +1 | +0.1% | 35,000 |
| 2015/06/30 | 1,248 | 1,248 | 1,235 | 1,240 | -8 | -0.6% | 36,000 |
| 2015/06/29 | 1,241 | 1,248 | 1,235 | 1,248 | -1 | -0.1% | 39,000 |
| 2015/06/26 | 1,246 | 1,249 | 1,242 | 1,249 | ±0 | ±0% | 13,000 |
| 2015/06/25 | 1,255 | 1,265 | 1,247 | 1,249 | -1 | -0.1% | 53,000 |
| 2015/06/24 | 1,245 | 1,253 | 1,245 | 1,250 | +5 | +0.4% | 34,000 |
| 2015/06/23 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 38,000 |
| 2015/06/22 | 1,228 | 1,235 | 1,228 | 1,235 | +8 | +0.7% | 20,000 |
| 2015/06/19 | 1,225 | 1,236 | 1,224 | 1,227 | +2 | +0.2% | 40,000 |
| 2015/06/18 | 1,226 | 1,226 | 1,223 | 1,225 | +1 | +0.1% | 16,000 |
| 2015/06/17 | 1,229 | 1,229 | 1,222 | 1,224 | -1 | -0.1% | 22,000 |
| 2015/06/16 | 1,228 | 1,229 | 1,225 | 1,225 | +2 | +0.2% | 15,000 |
| 2015/06/15 | 1,222 | 1,228 | 1,222 | 1,223 | +1 | +0.1% | 21,000 |
| 2015/06/12 | 1,232 | 1,232 | 1,221 | 1,222 | -7 | -0.6% | 62,000 |
| 2015/06/11 | 1,230 | 1,230 | 1,225 | 1,229 | +5 | +0.4% | 19,000 |
| 2015/06/10 | 1,227 | 1,231 | 1,224 | 1,224 | -3 | -0.2% | 23,000 |
| 2015/06/09 | 1,228 | 1,232 | 1,225 | 1,227 | -1 | -0.1% | 23,000 |
| 2015/06/08 | 1,230 | 1,232 | 1,227 | 1,228 | ±0 | ±0% | 16,000 |
| 2015/06/05 | 1,225 | 1,230 | 1,224 | 1,228 | -2 | -0.2% | 14,000 |
| 2015/06/04 | 1,241 | 1,241 | 1,230 | 1,230 | -11 | -0.9% | 34,000 |
| 2015/06/03 | 1,234 | 1,241 | 1,226 | 1,241 | +4 | +0.3% | 34,000 |
2451～
2500
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
