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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,422 | 1,434 | 1,411 | 1,434 | +9 | +0.6% | 166,100 |
| 2023/12/27 | 1,407 | 1,425 | 1,403 | 1,425 | +18 | +1.3% | 97,600 |
| 2023/12/26 | 1,406 | 1,410 | 1,395 | 1,407 | +2 | +0.1% | 58,500 |
| 2023/12/25 | 1,389 | 1,405 | 1,388 | 1,405 | +20 | +1.4% | 86,900 |
| 2023/12/22 | 1,377 | 1,388 | 1,374 | 1,385 | +9 | +0.7% | 50,100 |
| 2023/12/21 | 1,375 | 1,380 | 1,370 | 1,376 | -2 | -0.1% | 38,400 |
| 2023/12/20 | 1,374 | 1,384 | 1,369 | 1,378 | +2 | +0.1% | 44,100 |
| 2023/12/19 | 1,378 | 1,378 | 1,365 | 1,376 | +9 | +0.7% | 37,200 |
| 2023/12/18 | 1,345 | 1,367 | 1,341 | 1,367 | +13 | +1% | 42,900 |
| 2023/12/15 | 1,365 | 1,365 | 1,345 | 1,354 | -14 | -1% | 62,200 |
| 2023/12/14 | 1,383 | 1,383 | 1,360 | 1,368 | -12 | -0.9% | 46,800 |
| 2023/12/13 | 1,387 | 1,387 | 1,374 | 1,380 | +12 | +0.9% | 56,100 |
| 2023/12/12 | 1,368 | 1,371 | 1,358 | 1,368 | +12 | +0.9% | 75,000 |
| 2023/12/11 | 1,359 | 1,360 | 1,343 | 1,356 | +13 | +1% | 52,600 |
| 2023/12/08 | 1,358 | 1,364 | 1,337 | 1,343 | -14 | -1% | 86,300 |
| 2023/12/07 | 1,352 | 1,364 | 1,352 | 1,357 | -5 | -0.4% | 47,700 |
| 2023/12/06 | 1,350 | 1,366 | 1,347 | 1,362 | +9 | +0.7% | 53,900 |
| 2023/12/05 | 1,375 | 1,379 | 1,353 | 1,353 | -23 | -1.7% | 57,000 |
| 2023/12/04 | 1,366 | 1,379 | 1,364 | 1,376 | +5 | +0.4% | 44,700 |
| 2023/12/01 | 1,380 | 1,382 | 1,370 | 1,371 | -9 | -0.7% | 44,800 |
| 2023/11/30 | 1,357 | 1,380 | 1,357 | 1,380 | +23 | +1.7% | 60,200 |
| 2023/11/29 | 1,373 | 1,374 | 1,357 | 1,357 | -16 | -1.2% | 32,200 |
| 2023/11/28 | 1,372 | 1,380 | 1,367 | 1,373 | +4 | +0.3% | 36,600 |
| 2023/11/27 | 1,384 | 1,391 | 1,369 | 1,369 | -9 | -0.7% | 40,800 |
| 2023/11/24 | 1,397 | 1,397 | 1,375 | 1,378 | -14 | -1% | 34,500 |
| 2023/11/22 | 1,388 | 1,396 | 1,385 | 1,392 | +4 | +0.3% | 52,000 |
| 2023/11/21 | 1,372 | 1,390 | 1,372 | 1,388 | +13 | +0.9% | 39,900 |
| 2023/11/20 | 1,376 | 1,392 | 1,374 | 1,375 | -8 | -0.6% | 59,900 |
| 2023/11/17 | 1,360 | 1,383 | 1,354 | 1,383 | +13 | +0.9% | 65,500 |
| 2023/11/16 | 1,388 | 1,388 | 1,361 | 1,370 | -19 | -1.4% | 64,100 |
| 2023/11/15 | 1,369 | 1,392 | 1,357 | 1,389 | +22 | +1.6% | 129,500 |
| 2023/11/14 | 1,337 | 1,371 | 1,332 | 1,367 | +30 | +2.2% | 91,300 |
| 2023/11/13 | 1,358 | 1,360 | 1,333 | 1,337 | +4 | +0.3% | 96,600 |
| 2023/11/10 | 1,331 | 1,333 | 1,322 | 1,333 | -3 | -0.2% | 46,900 |
| 2023/11/09 | 1,352 | 1,352 | 1,324 | 1,336 | -16 | -1.2% | 48,900 |
| 2023/11/08 | 1,368 | 1,368 | 1,337 | 1,352 | -10 | -0.7% | 55,000 |
| 2023/11/07 | 1,354 | 1,379 | 1,354 | 1,362 | +11 | +0.8% | 167,300 |
| 2023/11/06 | 1,355 | 1,355 | 1,338 | 1,351 | +15 | +1.1% | 66,600 |
| 2023/11/02 | 1,356 | 1,356 | 1,322 | 1,336 | -13 | -1% | 66,400 |
| 2023/11/01 | 1,355 | 1,355 | 1,342 | 1,349 | +4 | +0.3% | 93,300 |
| 2023/10/31 | 1,317 | 1,348 | 1,307 | 1,345 | +33 | +2.5% | 98,600 |
| 2023/10/30 | 1,324 | 1,325 | 1,302 | 1,312 | -12 | -0.9% | 261,000 |
| 2023/10/27 | 1,315 | 1,324 | 1,307 | 1,324 | +9 | +0.7% | 57,000 |
| 2023/10/26 | 1,319 | 1,333 | 1,306 | 1,315 | -5 | -0.4% | 56,300 |
| 2023/10/25 | 1,312 | 1,330 | 1,308 | 1,320 | +8 | +0.6% | 63,800 |
| 2023/10/24 | 1,300 | 1,318 | 1,300 | 1,312 | +12 | +0.9% | 76,300 |
| 2023/10/23 | 1,296 | 1,305 | 1,294 | 1,300 | -6 | -0.5% | 65,600 |
| 2023/10/20 | 1,295 | 1,307 | 1,295 | 1,306 | +5 | +0.4% | 45,500 |
| 2023/10/19 | 1,295 | 1,311 | 1,292 | 1,301 | -1 | -0.1% | 61,100 |
| 2023/10/18 | 1,274 | 1,304 | 1,272 | 1,302 | +13 | +1% | 89,000 |
401～
450
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
