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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 560 | 567 | 560 | 565 | -1 | -0.2% | 12,000 |
| 2010/06/23 | 566 | 567 | 563 | 566 | -3 | -0.5% | 19,000 |
| 2010/06/22 | 567 | 570 | 567 | 569 | +2 | +0.4% | 28,000 |
| 2010/06/21 | 566 | 567 | 566 | 567 | +1 | +0.2% | 14,000 |
| 2010/06/18 | 567 | 567 | 564 | 566 | +2 | +0.4% | 17,000 |
| 2010/06/17 | 557 | 564 | 557 | 564 | -2 | -0.4% | 8,000 |
| 2010/06/16 | 569 | 574 | 566 | 566 | +2 | +0.4% | 38,000 |
| 2010/06/15 | 552 | 564 | 551 | 564 | +14 | +2.5% | 20,000 |
| 2010/06/14 | 538 | 551 | 538 | 550 | +9 | +1.7% | 26,000 |
| 2010/06/11 | 546 | 546 | 541 | 541 | -2 | -0.4% | 42,000 |
| 2010/06/10 | 545 | 546 | 543 | 543 | -4 | -0.7% | 27,000 |
| 2010/06/09 | 550 | 551 | 542 | 547 | +6 | +1.1% | 13,000 |
| 2010/06/08 | 543 | 550 | 541 | 541 | -10 | -1.8% | 25,000 |
| 2010/06/07 | 552 | 555 | 551 | 551 | -3 | -0.5% | 23,000 |
| 2010/06/04 | 559 | 559 | 552 | 554 | -5 | -0.9% | 36,000 |
| 2010/06/03 | 551 | 560 | 550 | 559 | +13 | +2.4% | 22,000 |
| 2010/06/02 | 543 | 553 | 543 | 546 | +5 | +0.9% | 35,000 |
| 2010/06/01 | 532 | 545 | 527 | 541 | +19 | +3.6% | 29,000 |
| 2010/05/31 | 512 | 523 | 512 | 522 | +10 | +2% | 28,000 |
| 2010/05/28 | 511 | 515 | 511 | 512 | +6 | +1.2% | 52,000 |
| 2010/05/27 | 505 | 507 | 504 | 506 | +2 | +0.4% | 24,000 |
| 2010/05/26 | 515 | 515 | 504 | 504 | -10 | -1.9% | 40,000 |
| 2010/05/25 | 513 | 515 | 507 | 514 | -1 | -0.2% | 41,000 |
| 2010/05/24 | 505 | 522 | 505 | 515 | +14 | +2.8% | 79,000 |
| 2010/05/21 | 500 | 516 | 492 | 501 | -3 | -0.6% | 79,000 |
| 2010/05/20 | 510 | 514 | 504 | 504 | -7 | -1.4% | 57,000 |
| 2010/05/19 | 506 | 515 | 497 | 511 | -4 | -0.8% | 121,000 |
| 2010/05/18 | 530 | 531 | 513 | 515 | -25 | -4.6% | 109,000 |
| 2010/05/17 | 570 | 570 | 507 | 540 | -30 | -5.3% | 139,000 |
| 2010/05/14 | 580 | 580 | 570 | 570 | ±0 | ±0% | 23,000 |
| 2010/05/13 | 577 | 577 | 570 | 570 | -1 | -0.2% | 33,000 |
| 2010/05/12 | 574 | 578 | 568 | 571 | +2 | +0.4% | 44,000 |
| 2010/05/11 | 579 | 580 | 569 | 569 | -2 | -0.4% | 78,000 |
| 2010/05/10 | 565 | 574 | 565 | 571 | -4 | -0.7% | 48,000 |
| 2010/05/07 | 586 | 590 | 572 | 575 | -18 | -3% | 77,000 |
| 2010/05/06 | 592 | 593 | 586 | 593 | -1 | -0.2% | 69,000 |
| 2010/04/30 | 597 | 599 | 593 | 594 | +3 | +0.5% | 23,000 |
| 2010/04/28 | 592 | 595 | 587 | 591 | -19 | -3.1% | 60,000 |
| 2010/04/27 | 585 | 610 | 584 | 610 | +27 | +4.6% | 67,000 |
| 2010/04/26 | 581 | 585 | 581 | 583 | -1 | -0.2% | 48,000 |
| 2010/04/23 | 580 | 588 | 580 | 584 | +4 | +0.7% | 35,000 |
| 2010/04/22 | 584 | 584 | 576 | 580 | -6 | -1% | 65,000 |
| 2010/04/21 | 587 | 606 | 584 | 586 | +2 | +0.3% | 201,000 |
| 2010/04/20 | 581 | 589 | 579 | 584 | +7 | +1.2% | 55,000 |
| 2010/04/19 | 575 | 585 | 575 | 577 | -8 | -1.4% | 81,000 |
| 2010/04/16 | 576 | 589 | 576 | 585 | +9 | +1.6% | 96,000 |
| 2010/04/15 | 558 | 581 | 556 | 576 | +20 | +3.6% | 129,000 |
| 2010/04/14 | 563 | 566 | 553 | 556 | -8 | -1.4% | 105,000 |
| 2010/04/13 | 583 | 583 | 561 | 564 | -13 | -2.3% | 101,000 |
| 2010/04/12 | 588 | 594 | 573 | 577 | -3 | -0.5% | 190,000 |
3401～
3450
件表示中 / 3457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 | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76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１０月に持株会社化 |
| ハニーズＨＬＤ | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
