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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,171 | 1,182 | 1,171 | 1,180 | +5 | +0.4% | 46,000 |
| 2015/04/09 | 1,191 | 1,192 | 1,171 | 1,175 | -8 | -0.7% | 49,000 |
| 2015/04/08 | 1,198 | 1,198 | 1,179 | 1,183 | +4 | +0.3% | 53,000 |
| 2015/04/07 | 1,154 | 1,190 | 1,154 | 1,179 | +25 | +2.2% | 85,000 |
| 2015/04/06 | 1,178 | 1,178 | 1,152 | 1,154 | -30 | -2.5% | 86,000 |
| 2015/04/03 | 1,200 | 1,201 | 1,184 | 1,184 | -20 | -1.7% | 73,000 |
| 2015/04/02 | 1,212 | 1,215 | 1,204 | 1,204 | -5 | -0.4% | 67,000 |
| 2015/04/01 | 1,247 | 1,247 | 1,206 | 1,209 | -35 | -2.8% | 98,000 |
| 2015/03/31 | 1,263 | 1,274 | 1,243 | 1,244 | -10 | -0.8% | 61,000 |
| 2015/03/30 | 1,243 | 1,260 | 1,243 | 1,254 | -3 | -0.2% | 76,000 |
| 2015/03/27 | 1,249 | 1,277 | 1,241 | 1,257 | +5 | +0.4% | 285,000 |
| 2015/03/26 | 1,302 | 1,302 | 1,252 | 1,252 | -56 | -4.3% | 414,000 |
| 2015/03/25 | 1,303 | 1,309 | 1,303 | 1,308 | ±0 | ±0% | 94,000 |
| 2015/03/24 | 1,319 | 1,319 | 1,300 | 1,308 | -12 | -0.9% | 87,000 |
| 2015/03/23 | 1,320 | 1,323 | 1,317 | 1,320 | +1 | +0.1% | 52,000 |
| 2015/03/20 | 1,302 | 1,319 | 1,302 | 1,319 | +16 | +1.2% | 91,000 |
| 2015/03/19 | 1,303 | 1,309 | 1,302 | 1,303 | -3 | -0.2% | 35,000 |
| 2015/03/18 | 1,300 | 1,307 | 1,300 | 1,306 | -1 | -0.1% | 39,000 |
| 2015/03/17 | 1,310 | 1,311 | 1,300 | 1,307 | -4 | -0.3% | 44,000 |
| 2015/03/16 | 1,310 | 1,315 | 1,301 | 1,311 | +7 | +0.5% | 31,000 |
| 2015/03/13 | 1,307 | 1,310 | 1,297 | 1,304 | -3 | -0.2% | 74,000 |
| 2015/03/12 | 1,291 | 1,308 | 1,291 | 1,307 | +14 | +1.1% | 39,000 |
| 2015/03/11 | 1,290 | 1,310 | 1,290 | 1,293 | -27 | -2% | 48,000 |
| 2015/03/10 | 1,277 | 1,330 | 1,277 | 1,320 | +53 | +4.2% | 96,000 |
| 2015/03/09 | 1,247 | 1,270 | 1,247 | 1,267 | +20 | +1.6% | 60,000 |
| 2015/03/06 | 1,244 | 1,247 | 1,240 | 1,247 | +18 | +1.5% | 44,000 |
| 2015/03/05 | 1,217 | 1,230 | 1,217 | 1,229 | +13 | +1.1% | 27,000 |
| 2015/03/04 | 1,213 | 1,216 | 1,213 | 1,216 | +3 | +0.2% | 18,000 |
| 2015/03/03 | 1,216 | 1,218 | 1,213 | 1,213 | +11 | +0.9% | 35,000 |
| 2015/03/02 | 1,200 | 1,210 | 1,198 | 1,202 | +8 | +0.7% | 40,000 |
| 2015/02/27 | 1,198 | 1,199 | 1,194 | 1,194 | -4 | -0.3% | 23,000 |
| 2015/02/26 | 1,190 | 1,198 | 1,190 | 1,198 | +3 | +0.3% | 22,000 |
| 2015/02/25 | 1,190 | 1,197 | 1,188 | 1,195 | +6 | +0.5% | 21,000 |
| 2015/02/24 | 1,186 | 1,190 | 1,185 | 1,189 | +3 | +0.3% | 20,000 |
| 2015/02/23 | 1,185 | 1,195 | 1,185 | 1,186 | +2 | +0.2% | 14,000 |
| 2015/02/20 | 1,190 | 1,197 | 1,184 | 1,184 | -6 | -0.5% | 29,000 |
| 2015/02/19 | 1,183 | 1,193 | 1,183 | 1,190 | +3 | +0.3% | 35,000 |
| 2015/02/18 | 1,181 | 1,189 | 1,180 | 1,187 | +13 | +1.1% | 29,000 |
| 2015/02/17 | 1,180 | 1,180 | 1,172 | 1,174 | -7 | -0.6% | 28,000 |
| 2015/02/16 | 1,180 | 1,186 | 1,180 | 1,181 | +3 | +0.3% | 19,000 |
| 2015/02/13 | 1,189 | 1,189 | 1,178 | 1,178 | -2 | -0.2% | 29,000 |
| 2015/02/12 | 1,168 | 1,182 | 1,168 | 1,180 | +11 | +0.9% | 41,000 |
| 2015/02/10 | 1,157 | 1,169 | 1,157 | 1,169 | +12 | +1% | 22,000 |
| 2015/02/09 | 1,151 | 1,158 | 1,151 | 1,157 | +6 | +0.5% | 21,000 |
| 2015/02/06 | 1,148 | 1,154 | 1,148 | 1,151 | ±0 | ±0% | 17,000 |
| 2015/02/05 | 1,150 | 1,152 | 1,145 | 1,151 | +1 | +0.1% | 18,000 |
| 2015/02/04 | 1,136 | 1,160 | 1,136 | 1,150 | +14 | +1.2% | 35,000 |
| 2015/02/03 | 1,194 | 1,194 | 1,125 | 1,136 | -58 | -4.9% | 54,000 |
| 2015/02/02 | 1,187 | 1,194 | 1,180 | 1,194 | +7 | +0.6% | 35,000 |
| 2015/01/30 | 1,175 | 1,188 | 1,175 | 1,187 | +14 | +1.2% | 49,000 |
2501～
2550
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
