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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 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 |
| 2023/10/17 | 1,298 | 1,301 | 1,279 | 1,289 | +2 | +0.2% | 60,300 |
| 2023/10/16 | 1,315 | 1,316 | 1,281 | 1,287 | -36 | -2.7% | 93,000 |
| 2023/10/13 | 1,316 | 1,327 | 1,310 | 1,323 | -1 | -0.1% | 70,400 |
| 2023/10/12 | 1,313 | 1,328 | 1,299 | 1,324 | +18 | +1.4% | 83,800 |
| 2023/10/11 | 1,303 | 1,314 | 1,293 | 1,306 | +4 | +0.3% | 94,800 |
| 2023/10/10 | 1,335 | 1,335 | 1,292 | 1,302 | -36 | -2.7% | 151,100 |
| 2023/10/06 | 1,334 | 1,346 | 1,330 | 1,338 | +7 | +0.5% | 72,100 |
| 2023/10/05 | 1,312 | 1,335 | 1,311 | 1,331 | +19 | +1.4% | 90,300 |
| 2023/10/04 | 1,290 | 1,318 | 1,287 | 1,312 | +13 | +1% | 118,700 |
| 2023/10/03 | 1,300 | 1,314 | 1,290 | 1,299 | +10 | +0.8% | 100,100 |
| 2023/10/02 | 1,310 | 1,324 | 1,288 | 1,289 | -47 | -3.5% | 192,300 |
| 2023/09/29 | 1,338 | 1,354 | 1,325 | 1,336 | +9 | +0.7% | 120,100 |
| 2023/09/28 | 1,348 | 1,350 | 1,318 | 1,327 | -20 | -1.5% | 472,900 |
| 2023/09/27 | 1,373 | 1,378 | 1,346 | 1,347 | -36 | -2.6% | 900,400 |
| 2023/09/26 | 1,374 | 1,394 | 1,374 | 1,383 | ±0 | ±0% | 185,200 |
| 2023/09/25 | 1,353 | 1,384 | 1,353 | 1,383 | +32 | +2.4% | 199,700 |
| 2023/09/22 | 1,350 | 1,362 | 1,349 | 1,351 | -9 | -0.7% | 163,700 |
| 2023/09/21 | 1,341 | 1,369 | 1,341 | 1,360 | +18 | +1.3% | 148,200 |
| 2023/09/20 | 1,343 | 1,350 | 1,328 | 1,342 | -8 | -0.6% | 184,900 |
| 2023/09/19 | 1,377 | 1,377 | 1,340 | 1,350 | -23 | -1.7% | 304,100 |
| 2023/09/15 | 1,403 | 1,405 | 1,373 | 1,373 | -30 | -2.1% | 246,700 |
| 2023/09/14 | 1,410 | 1,413 | 1,397 | 1,403 | -7 | -0.5% | 91,300 |
| 2023/09/13 | 1,433 | 1,433 | 1,408 | 1,410 | -20 | -1.4% | 98,700 |
| 2023/09/12 | 1,424 | 1,432 | 1,423 | 1,430 | +8 | +0.6% | 78,200 |
| 2023/09/11 | 1,422 | 1,433 | 1,413 | 1,422 | +8 | +0.6% | 74,600 |
| 2023/09/08 | 1,419 | 1,427 | 1,414 | 1,414 | -6 | -0.4% | 92,300 |
| 2023/09/07 | 1,426 | 1,430 | 1,414 | 1,420 | -6 | -0.4% | 92,800 |
| 2023/09/06 | 1,433 | 1,437 | 1,421 | 1,426 | -9 | -0.6% | 83,800 |
| 2023/09/05 | 1,428 | 1,435 | 1,417 | 1,435 | +7 | +0.5% | 99,500 |
| 2023/09/04 | 1,400 | 1,429 | 1,399 | 1,428 | +34 | +2.4% | 98,100 |
| 2023/09/01 | 1,397 | 1,401 | 1,386 | 1,394 | -6 | -0.4% | 119,000 |
| 2023/08/31 | 1,368 | 1,400 | 1,367 | 1,400 | +38 | +2.8% | 127,200 |
| 2023/08/30 | 1,353 | 1,362 | 1,351 | 1,362 | +6 | +0.4% | 104,700 |
| 2023/08/29 | 1,360 | 1,360 | 1,352 | 1,356 | +2 | +0.1% | 85,100 |
401～
450
件表示中 / 3732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 | 174,800円 | +5.6% | +7.8% | 0.57% | 42.35倍 | 2.96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 |
| ミニストップ | 182,700円 | +10.9% | - | 1.09% | 758.09倍 | 1.63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（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 231,500円 | +14.3% | +14.6% | 2.25% | 25.33倍 | 1.66倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジコーポ | 282,600円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ナフコ | 177,000円 | -4.8% | +107.9% | 3.28% | 34.53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 |
市場注目の銘柄
チャート関連のコラム
