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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/01/29 | 1,140 | 1,173 | 1,140 | 1,173 | +34 | +3% | 55,000 |
| 2015/01/28 | 1,122 | 1,140 | 1,122 | 1,139 | +20 | +1.8% | 35,000 |
| 2015/01/27 | 1,113 | 1,120 | 1,113 | 1,119 | +7 | +0.6% | 23,000 |
| 2015/01/26 | 1,110 | 1,118 | 1,110 | 1,112 | +3 | +0.3% | 20,000 |
| 2015/01/23 | 1,110 | 1,110 | 1,102 | 1,109 | +9 | +0.8% | 14,000 |
| 2015/01/22 | 1,103 | 1,105 | 1,100 | 1,100 | +3 | +0.3% | 11,000 |
| 2015/01/21 | 1,100 | 1,100 | 1,097 | 1,097 | -3 | -0.3% | 20,000 |
| 2015/01/20 | 1,095 | 1,100 | 1,093 | 1,100 | +4 | +0.4% | 15,000 |
| 2015/01/19 | 1,102 | 1,106 | 1,096 | 1,096 | -3 | -0.3% | 14,000 |
| 2015/01/16 | 1,105 | 1,110 | 1,099 | 1,099 | -4 | -0.4% | 29,000 |
| 2015/01/15 | 1,097 | 1,105 | 1,097 | 1,103 | +2 | +0.2% | 18,000 |
| 2015/01/14 | 1,109 | 1,109 | 1,097 | 1,101 | +5 | +0.5% | 14,000 |
| 2015/01/13 | 1,109 | 1,119 | 1,096 | 1,096 | -13 | -1.2% | 47,000 |
| 2015/01/09 | 1,098 | 1,122 | 1,098 | 1,109 | +11 | +1% | 45,000 |
| 2015/01/08 | 1,078 | 1,098 | 1,078 | 1,098 | +20 | +1.9% | 47,000 |
| 2015/01/07 | 1,074 | 1,083 | 1,071 | 1,078 | +4 | +0.4% | 31,000 |
| 2015/01/06 | 1,075 | 1,079 | 1,072 | 1,074 | +4 | +0.4% | 37,000 |
| 2015/01/05 | 1,072 | 1,072 | 1,062 | 1,070 | -2 | -0.2% | 18,000 |
2551～
2600
件表示中 / 3767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 |
| 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 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| 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 |
| ＲＥＭＩＸ | 39,800円 | +51.5% | - | 0.00% | 8.16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 |
市場注目の銘柄
チャート関連のコラム
