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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 475 | 479 | 475 | 478 | +4 | +0.8% | 17,000 |
| 2011/06/13 | 472 | 475 | 472 | 474 | -1 | -0.2% | 8,000 |
| 2011/06/10 | 474 | 476 | 474 | 475 | +1 | +0.2% | 35,000 |
| 2011/06/09 | 471 | 474 | 471 | 474 | +3 | +0.6% | 10,000 |
| 2011/06/08 | 470 | 471 | 470 | 471 | +1 | +0.2% | 5,000 |
| 2011/06/07 | 473 | 473 | 470 | 470 | -2 | -0.4% | 15,000 |
| 2011/06/06 | 471 | 474 | 470 | 472 | +1 | +0.2% | 14,000 |
| 2011/06/03 | 468 | 472 | 468 | 471 | +2 | +0.4% | 10,000 |
| 2011/06/02 | 471 | 472 | 469 | 469 | -2 | -0.4% | 25,000 |
| 2011/06/01 | 472 | 472 | 469 | 471 | +4 | +0.9% | 13,000 |
| 2011/05/31 | 464 | 470 | 463 | 467 | +4 | +0.9% | 21,000 |
| 2011/05/30 | 467 | 467 | 461 | 463 | ±0 | ±0% | 40,000 |
| 2011/05/27 | 464 | 464 | 462 | 463 | -2 | -0.4% | 31,000 |
| 2011/05/26 | 467 | 467 | 465 | 465 | -3 | -0.6% | 46,000 |
| 2011/05/25 | 470 | 470 | 468 | 468 | -2 | -0.4% | 32,000 |
| 2011/05/24 | 473 | 473 | 470 | 470 | -5 | -1.1% | 27,000 |
| 2011/05/23 | 476 | 477 | 474 | 475 | -1 | -0.2% | 22,000 |
| 2011/05/20 | 476 | 477 | 476 | 476 | ±0 | ±0% | 19,000 |
| 2011/05/19 | 484 | 486 | 476 | 476 | -7 | -1.4% | 30,000 |
| 2011/05/18 | 482 | 483 | 479 | 483 | +1 | +0.2% | 11,000 |
| 2011/05/17 | 477 | 484 | 477 | 482 | +3 | +0.6% | 17,000 |
| 2011/05/16 | 480 | 481 | 478 | 479 | -2 | -0.4% | 13,000 |
| 2011/05/13 | 480 | 481 | 475 | 481 | +1 | +0.2% | 26,000 |
| 2011/05/12 | 478 | 483 | 477 | 480 | +1 | +0.2% | 19,000 |
| 2011/05/11 | 478 | 480 | 476 | 479 | +4 | +0.8% | 18,000 |
| 2011/05/10 | 473 | 477 | 473 | 475 | +2 | +0.4% | 16,000 |
| 2011/05/09 | 472 | 474 | 472 | 473 | +1 | +0.2% | 18,000 |
| 2011/05/06 | 471 | 472 | 469 | 472 | +3 | +0.6% | 18,000 |
| 2011/05/02 | 469 | 470 | 469 | 469 | ±0 | ±0% | 17,000 |
| 2011/04/28 | 466 | 469 | 466 | 469 | +3 | +0.6% | 7,000 |
| 2011/04/27 | 468 | 469 | 466 | 466 | -2 | -0.4% | 13,000 |
| 2011/04/26 | 469 | 469 | 467 | 468 | -2 | -0.4% | 22,000 |
| 2011/04/25 | 469 | 470 | 469 | 470 | -1 | -0.2% | 7,000 |
| 2011/04/22 | 467 | 471 | 467 | 471 | ±0 | ±0% | 15,000 |
| 2011/04/21 | 471 | 471 | 469 | 471 | +2 | +0.4% | 12,000 |
| 2011/04/20 | 472 | 473 | 469 | 469 | -1 | -0.2% | 6,000 |
| 2011/04/19 | 466 | 471 | 465 | 470 | -2 | -0.4% | 32,000 |
| 2011/04/18 | 475 | 475 | 468 | 472 | -3 | -0.6% | 21,000 |
| 2011/04/15 | 472 | 476 | 472 | 475 | ±0 | ±0% | 12,000 |
| 2011/04/14 | 464 | 476 | 464 | 475 | +8 | +1.7% | 37,000 |
| 2011/04/13 | 462 | 468 | 462 | 467 | ±0 | ±0% | 20,000 |
| 2011/04/12 | 464 | 469 | 464 | 467 | ±0 | ±0% | 18,000 |
| 2011/04/11 | 465 | 468 | 465 | 467 | +1 | +0.2% | 18,000 |
| 2011/04/08 | 466 | 469 | 466 | 466 | -3 | -0.6% | 22,000 |
| 2011/04/07 | 471 | 471 | 469 | 469 | -2 | -0.4% | 11,000 |
| 2011/04/06 | 474 | 474 | 470 | 471 | -3 | -0.6% | 15,000 |
| 2011/04/05 | 476 | 476 | 473 | 474 | -4 | -0.8% | 23,000 |
| 2011/04/04 | 477 | 479 | 477 | 478 | +2 | +0.4% | 15,000 |
| 2011/04/01 | 474 | 476 | 474 | 476 | +2 | +0.4% | 20,000 |
| 2011/03/31 | 469 | 474 | 468 | 474 | +7 | +1.5% | 23,000 |
3401～
3450
件表示中 / 3694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 | 172,400円 | +9.7% | +22.0% | 0.58% | 38.67倍 | 2.99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 | 359,000円 | +10.8% | +18.5% | 0.72% | 28.57倍 | 2.67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 |
| ＪＥＨ | 222,800円 | +14.3% | +20.1% | 3.77% | 13.43倍 | 3.27倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 松 屋 | 94,500円 | +3.9% | -10.4% | 1.27% | 21.80倍 | 1.77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 | 205,700円 | +9.6% | +8.8% | 1.90% | 16.03倍 | 4.63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
