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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 565 | 565 | 551 | 552 | -13 | -2.3% | 67,000 |
| 2010/07/06 | 565 | 566 | 564 | 565 | +1 | +0.2% | 28,000 |
| 2010/07/05 | 565 | 567 | 564 | 564 | -1 | -0.2% | 33,000 |
| 2010/07/02 | 565 | 569 | 565 | 565 | ±0 | ±0% | 19,000 |
| 2010/07/01 | 573 | 590 | 563 | 565 | -9 | -1.6% | 86,000 |
| 2010/06/30 | 563 | 574 | 561 | 574 | +4 | +0.7% | 43,000 |
| 2010/06/29 | 565 | 570 | 562 | 570 | +5 | +0.9% | 31,000 |
| 2010/06/28 | 563 | 565 | 562 | 565 | +1 | +0.2% | 16,000 |
| 2010/06/25 | 563 | 567 | 562 | 564 | -1 | -0.2% | 14,000 |
| 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 |
3701～
3750
件表示中 / 3766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 | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20倍 | 3.24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 |
| ＲＥＭＩＸ | 42,700円 | +51.5% | - | 0.00% | 8.74倍 | 3.23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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82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 | 193,800円 | -4.8% | +107.9% | 2.99% | 37.81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 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
