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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,580 | 1,620 | 1,579 | 1,619 | +41 | +2.6% | 125,400 |
| 2024/06/13 | 1,596 | 1,598 | 1,577 | 1,578 | -10 | -0.6% | 46,400 |
| 2024/06/12 | 1,580 | 1,589 | 1,574 | 1,588 | +10 | +0.6% | 65,200 |
| 2024/06/11 | 1,576 | 1,580 | 1,569 | 1,578 | +7 | +0.4% | 41,300 |
| 2024/06/10 | 1,562 | 1,574 | 1,562 | 1,571 | +9 | +0.6% | 56,400 |
| 2024/06/07 | 1,553 | 1,562 | 1,550 | 1,562 | +11 | +0.7% | 32,100 |
| 2024/06/06 | 1,555 | 1,555 | 1,544 | 1,551 | -1 | -0.1% | 22,400 |
| 2024/06/05 | 1,548 | 1,561 | 1,545 | 1,552 | -1 | -0.1% | 42,000 |
| 2024/06/04 | 1,532 | 1,555 | 1,531 | 1,553 | +12 | +0.8% | 38,700 |
| 2024/06/03 | 1,548 | 1,553 | 1,540 | 1,541 | -6 | -0.4% | 29,600 |
| 2024/05/31 | 1,537 | 1,548 | 1,530 | 1,547 | +18 | +1.2% | 33,900 |
| 2024/05/30 | 1,508 | 1,530 | 1,504 | 1,529 | +21 | +1.4% | 39,500 |
| 2024/05/29 | 1,530 | 1,536 | 1,506 | 1,508 | -27 | -1.8% | 22,100 |
| 2024/05/28 | 1,546 | 1,556 | 1,530 | 1,535 | -10 | -0.6% | 59,300 |
| 2024/05/27 | 1,533 | 1,545 | 1,528 | 1,545 | +6 | +0.4% | 21,400 |
| 2024/05/24 | 1,532 | 1,546 | 1,530 | 1,539 | +1 | +0.1% | 42,200 |
| 2024/05/23 | 1,521 | 1,538 | 1,520 | 1,538 | +14 | +0.9% | 28,200 |
| 2024/05/22 | 1,525 | 1,532 | 1,521 | 1,524 | -5 | -0.3% | 31,800 |
| 2024/05/21 | 1,526 | 1,539 | 1,523 | 1,529 | -1 | -0.1% | 34,700 |
| 2024/05/20 | 1,532 | 1,538 | 1,525 | 1,530 | -2 | -0.1% | 44,800 |
| 2024/05/17 | 1,501 | 1,532 | 1,493 | 1,532 | +31 | +2.1% | 64,400 |
| 2024/05/16 | 1,514 | 1,517 | 1,500 | 1,501 | -4 | -0.3% | 26,200 |
| 2024/05/15 | 1,518 | 1,524 | 1,505 | 1,505 | -13 | -0.9% | 28,700 |
| 2024/05/14 | 1,505 | 1,523 | 1,481 | 1,518 | +3 | +0.2% | 59,400 |
| 2024/05/13 | 1,518 | 1,518 | 1,500 | 1,515 | -3 | -0.2% | 33,900 |
| 2024/05/10 | 1,506 | 1,518 | 1,499 | 1,518 | +21 | +1.4% | 48,200 |
| 2024/05/09 | 1,510 | 1,516 | 1,495 | 1,497 | -15 | -1% | 35,900 |
| 2024/05/08 | 1,511 | 1,518 | 1,510 | 1,512 | +4 | +0.3% | 44,900 |
| 2024/05/07 | 1,501 | 1,525 | 1,492 | 1,508 | +9 | +0.6% | 90,100 |
| 2024/05/02 | 1,500 | 1,501 | 1,486 | 1,499 | +8 | +0.5% | 28,700 |
| 2024/05/01 | 1,491 | 1,502 | 1,491 | 1,491 | -6 | -0.4% | 20,700 |
| 2024/04/30 | 1,482 | 1,499 | 1,477 | 1,497 | +15 | +1% | 37,600 |
| 2024/04/26 | 1,460 | 1,482 | 1,458 | 1,482 | +12 | +0.8% | 38,300 |
| 2024/04/25 | 1,472 | 1,476 | 1,465 | 1,470 | -7 | -0.5% | 25,600 |
| 2024/04/24 | 1,483 | 1,484 | 1,470 | 1,477 | +1 | +0.1% | 31,900 |
| 2024/04/23 | 1,471 | 1,481 | 1,464 | 1,476 | +5 | +0.3% | 30,800 |
| 2024/04/22 | 1,457 | 1,473 | 1,446 | 1,471 | +35 | +2.4% | 50,500 |
| 2024/04/19 | 1,445 | 1,445 | 1,421 | 1,436 | -11 | -0.8% | 70,100 |
| 2024/04/18 | 1,434 | 1,455 | 1,434 | 1,447 | +7 | +0.5% | 58,800 |
| 2024/04/17 | 1,441 | 1,445 | 1,429 | 1,440 | -1 | -0.1% | 60,400 |
| 2024/04/16 | 1,450 | 1,456 | 1,440 | 1,441 | -17 | -1.2% | 64,700 |
| 2024/04/15 | 1,460 | 1,466 | 1,442 | 1,458 | -7 | -0.5% | 81,300 |
| 2024/04/12 | 1,465 | 1,471 | 1,458 | 1,465 | -1 | -0.1% | 49,100 |
| 2024/04/11 | 1,484 | 1,484 | 1,466 | 1,466 | -20 | -1.3% | 50,100 |
| 2024/04/10 | 1,480 | 1,489 | 1,477 | 1,486 | +5 | +0.3% | 38,100 |
| 2024/04/09 | 1,496 | 1,497 | 1,477 | 1,481 | -8 | -0.5% | 33,400 |
| 2024/04/08 | 1,470 | 1,491 | 1,467 | 1,489 | +19 | +1.3% | 57,100 |
| 2024/04/05 | 1,464 | 1,485 | 1,464 | 1,470 | -12 | -0.8% | 58,200 |
| 2024/04/04 | 1,473 | 1,485 | 1,458 | 1,482 | +10 | +0.7% | 74,600 |
| 2024/04/03 | 1,464 | 1,478 | 1,458 | 1,472 | +6 | +0.4% | 85,500 |
1～
50
件表示中 / 3477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 | 161,900円 | +3.2% | +4.5% | 0.49% | 49.03倍 | 2.92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 |
| コメ兵ＨＤ | 439,500円 | +17.2% | +5.6% | 2.28% | 9.26倍 | 1.70倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| サンマルクＨＤ | 215,700円 | -0.9% | +9.0% | 2.41% | 20.99倍 | 1.46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」育成中。好財務 |
| ＳＦＰ | 211,300円 | +3.2% | +2.9% | 1.23% | 32.10倍 | 6.22倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| アドヴァンＧ | 96,500円 | +8.4% | -69.1% | 4.15% | 9.79倍 | 0.69倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
