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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/06/02 | 1,249 | 1,249 | 1,237 | 1,237 | -5 | -0.4% | 25,000 |
| 2015/06/01 | 1,249 | 1,255 | 1,235 | 1,242 | +8 | +0.6% | 27,000 |
| 2015/05/29 | 1,230 | 1,240 | 1,230 | 1,234 | +4 | +0.3% | 33,000 |
| 2015/05/28 | 1,225 | 1,230 | 1,221 | 1,230 | +6 | +0.5% | 18,000 |
| 2015/05/27 | 1,222 | 1,225 | 1,220 | 1,224 | +4 | +0.3% | 25,000 |
| 2015/05/26 | 1,216 | 1,225 | 1,216 | 1,220 | +7 | +0.6% | 37,000 |
| 2015/05/25 | 1,202 | 1,219 | 1,202 | 1,213 | +11 | +0.9% | 42,000 |
| 2015/05/22 | 1,205 | 1,205 | 1,200 | 1,202 | -3 | -0.2% | 13,000 |
| 2015/05/21 | 1,199 | 1,205 | 1,198 | 1,205 | +3 | +0.2% | 22,000 |
| 2015/05/20 | 1,202 | 1,205 | 1,199 | 1,202 | ±0 | ±0% | 18,000 |
| 2015/05/19 | 1,200 | 1,206 | 1,197 | 1,202 | +11 | +0.9% | 49,000 |
| 2015/05/18 | 1,180 | 1,193 | 1,178 | 1,191 | +15 | +1.3% | 23,000 |
| 2015/05/15 | 1,172 | 1,178 | 1,172 | 1,176 | +4 | +0.3% | 12,000 |
| 2015/05/14 | 1,170 | 1,177 | 1,167 | 1,172 | +4 | +0.3% | 27,000 |
| 2015/05/13 | 1,166 | 1,169 | 1,160 | 1,168 | +6 | +0.5% | 34,000 |
| 2015/05/12 | 1,159 | 1,167 | 1,159 | 1,162 | +4 | +0.3% | 22,000 |
| 2015/05/11 | 1,169 | 1,177 | 1,158 | 1,158 | -9 | -0.8% | 46,000 |
| 2015/05/08 | 1,157 | 1,173 | 1,157 | 1,167 | +13 | +1.1% | 56,000 |
| 2015/05/07 | 1,186 | 1,186 | 1,154 | 1,154 | -35 | -2.9% | 61,000 |
| 2015/05/01 | 1,195 | 1,195 | 1,187 | 1,189 | -9 | -0.8% | 31,000 |
| 2015/04/30 | 1,207 | 1,207 | 1,190 | 1,198 | -6 | -0.5% | 36,000 |
| 2015/04/28 | 1,188 | 1,209 | 1,188 | 1,204 | +16 | +1.3% | 32,000 |
| 2015/04/27 | 1,196 | 1,199 | 1,187 | 1,188 | -2 | -0.2% | 27,000 |
| 2015/04/24 | 1,191 | 1,191 | 1,185 | 1,190 | +7 | +0.6% | 22,000 |
| 2015/04/23 | 1,186 | 1,187 | 1,183 | 1,183 | +3 | +0.3% | 17,000 |
| 2015/04/22 | 1,174 | 1,183 | 1,174 | 1,180 | +5 | +0.4% | 27,000 |
| 2015/04/21 | 1,171 | 1,176 | 1,171 | 1,175 | +4 | +0.3% | 18,000 |
| 2015/04/20 | 1,176 | 1,176 | 1,170 | 1,171 | -7 | -0.6% | 25,000 |
| 2015/04/17 | 1,179 | 1,182 | 1,175 | 1,178 | +1 | +0.1% | 31,000 |
| 2015/04/16 | 1,177 | 1,182 | 1,172 | 1,177 | -1 | -0.1% | 29,000 |
| 2015/04/15 | 1,184 | 1,184 | 1,175 | 1,178 | +2 | +0.2% | 21,000 |
| 2015/04/14 | 1,188 | 1,188 | 1,175 | 1,176 | +2 | +0.2% | 26,000 |
| 2015/04/13 | 1,180 | 1,198 | 1,172 | 1,174 | -6 | -0.5% | 28,000 |
2451～
2500
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
