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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,022 | 1,029 | 1,020 | 1,029 | +7 | +0.7% | 26,000 |
| 2014/09/10 | 1,016 | 1,022 | 1,015 | 1,022 | +6 | +0.6% | 27,000 |
| 2014/09/09 | 1,018 | 1,019 | 1,014 | 1,016 | ±0 | ±0% | 10,000 |
| 2014/09/08 | 1,020 | 1,020 | 1,011 | 1,016 | +9 | +0.9% | 21,000 |
| 2014/09/05 | 1,008 | 1,010 | 1,006 | 1,007 | -1 | -0.1% | 17,000 |
| 2014/09/04 | 1,010 | 1,010 | 1,005 | 1,008 | -1 | -0.1% | 21,000 |
| 2014/09/03 | 1,005 | 1,010 | 1,005 | 1,009 | +4 | +0.4% | 33,000 |
| 2014/09/02 | 1,005 | 1,005 | 1,002 | 1,005 | ±0 | ±0% | 20,000 |
| 2014/09/01 | 1,000 | 1,005 | 999 | 1,005 | +7 | +0.7% | 15,000 |
| 2014/08/29 | 1,001 | 1,002 | 998 | 998 | -2 | -0.2% | 16,000 |
| 2014/08/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 10,000 |
| 2014/08/27 | 999 | 1,000 | 996 | 1,000 | +1 | +0.1% | 12,000 |
| 2014/08/26 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 11,000 |
| 2014/08/25 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 9,000 |
| 2014/08/22 | 999 | 1,001 | 998 | 999 | +1 | +0.1% | 14,000 |
| 2014/08/21 | 996 | 1,000 | 996 | 998 | +2 | +0.2% | 32,000 |
| 2014/08/20 | 995 | 997 | 995 | 996 | ±0 | ±0% | 19,000 |
| 2014/08/19 | 996 | 996 | 995 | 996 | +2 | +0.2% | 14,000 |
| 2014/08/18 | 995 | 996 | 992 | 994 | +1 | +0.1% | 11,000 |
| 2014/08/15 | 993 | 993 | 991 | 993 | +1 | +0.1% | 10,000 |
| 2014/08/14 | 991 | 993 | 991 | 992 | +1 | +0.1% | 9,000 |
| 2014/08/13 | 986 | 995 | 986 | 991 | -4 | -0.4% | 22,000 |
| 2014/08/12 | 991 | 995 | 990 | 995 | +5 | +0.5% | 19,000 |
| 2014/08/11 | 990 | 993 | 990 | 990 | +5 | +0.5% | 10,000 |
| 2014/08/08 | 988 | 991 | 985 | 985 | +1 | +0.1% | 25,000 |
| 2014/08/07 | 983 | 984 | 981 | 984 | +1 | +0.1% | 11,000 |
| 2014/08/06 | 990 | 992 | 983 | 983 | -6 | -0.6% | 24,000 |
| 2014/08/05 | 990 | 993 | 988 | 989 | -1 | -0.1% | 19,000 |
| 2014/08/04 | 994 | 996 | 987 | 990 | +3 | +0.3% | 33,000 |
| 2014/08/01 | 985 | 989 | 985 | 987 | +2 | +0.2% | 19,000 |
| 2014/07/31 | 983 | 988 | 983 | 985 | +2 | +0.2% | 17,000 |
| 2014/07/30 | 984 | 986 | 983 | 983 | +2 | +0.2% | 23,000 |
| 2014/07/29 | 983 | 985 | 980 | 981 | +1 | +0.1% | 12,000 |
| 2014/07/28 | 980 | 983 | 977 | 980 | ±0 | ±0% | 16,000 |
| 2014/07/25 | 977 | 982 | 977 | 980 | +3 | +0.3% | 10,000 |
| 2014/07/24 | 983 | 987 | 977 | 977 | -1 | -0.1% | 21,000 |
| 2014/07/23 | 976 | 978 | 976 | 978 | +3 | +0.3% | 13,000 |
| 2014/07/22 | 977 | 978 | 972 | 975 | +5 | +0.5% | 15,000 |
| 2014/07/18 | 973 | 973 | 970 | 970 | -2 | -0.2% | 16,000 |
| 2014/07/17 | 972 | 975 | 972 | 972 | -3 | -0.3% | 8,000 |
| 2014/07/16 | 973 | 978 | 973 | 975 | +2 | +0.2% | 16,000 |
| 2014/07/15 | 974 | 978 | 972 | 973 | -1 | -0.1% | 11,000 |
| 2014/07/14 | 976 | 976 | 969 | 974 | +2 | +0.2% | 15,000 |
| 2014/07/11 | 979 | 979 | 971 | 972 | -7 | -0.7% | 22,000 |
| 2014/07/10 | 983 | 983 | 979 | 979 | -4 | -0.4% | 12,000 |
| 2014/07/09 | 985 | 985 | 981 | 983 | -2 | -0.2% | 18,000 |
| 2014/07/08 | 981 | 987 | 980 | 985 | ±0 | ±0% | 20,000 |
| 2014/07/07 | 980 | 985 | 979 | 985 | +6 | +0.6% | 22,000 |
| 2014/07/04 | 975 | 980 | 975 | 979 | +5 | +0.5% | 23,000 |
| 2014/07/03 | 972 | 977 | 972 | 974 | ±0 | ±0% | 16,000 |
2601～
2650
件表示中 / 3695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 | 173,700円 | +9.7% | +22.0% | 0.58% | 38.96倍 | 3.01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 | 183,000円 | -1.4% | -44.1% | 3.17% | 26.46倍 | 0.28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 |
| ＢＥＥＮＯＳ | 399,500円 | -27.7% | +17.1% | 0.00% | 27.82倍 | 3.46倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| 松 屋 | 97,300円 | +3.9% | -10.4% | 1.23% | 22.45倍 | 1.83倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| トレファク | 205,500円 | +9.6% | +8.8% | 1.90% | 16.01倍 | 4.62倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
