サックスバー 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 988 | 994 | 971 | 986 | -2 | -0.2% | 44,600 |
| 2019/07/04 | 990 | 995 | 981 | 988 | ±0 | ±0% | 39,200 |
| 2019/07/03 | 971 | 989 | 971 | 988 | +17 | +1.8% | 51,100 |
| 2019/07/02 | 976 | 984 | 970 | 971 | -5 | -0.5% | 43,700 |
| 2019/07/01 | 989 | 989 | 969 | 976 | -4 | -0.4% | 38,900 |
| 2019/06/28 | 966 | 988 | 965 | 980 | +14 | +1.4% | 56,400 |
| 2019/06/27 | 970 | 973 | 956 | 966 | -5 | -0.5% | 22,300 |
| 2019/06/26 | 964 | 976 | 946 | 971 | +5 | +0.5% | 53,600 |
| 2019/06/25 | 961 | 968 | 955 | 966 | +6 | +0.6% | 42,700 |
| 2019/06/24 | 972 | 973 | 956 | 960 | -9 | -0.9% | 26,900 |
| 2019/06/21 | 977 | 986 | 969 | 969 | -1 | -0.1% | 77,200 |
| 2019/06/20 | 965 | 971 | 955 | 970 | +6 | +0.6% | 77,200 |
| 2019/06/19 | 963 | 965 | 953 | 964 | +4 | +0.4% | 64,600 |
| 2019/06/18 | 968 | 977 | 954 | 960 | -7 | -0.7% | 86,800 |
| 2019/06/17 | 963 | 993 | 963 | 967 | +4 | +0.4% | 122,400 |
| 2019/06/14 | 966 | 975 | 950 | 963 | +10 | +1% | 197,400 |
| 2019/06/13 | 950 | 962 | 948 | 953 | -3 | -0.3% | 118,900 |
| 2019/06/12 | 948 | 966 | 947 | 956 | +5 | +0.5% | 109,300 |
| 2019/06/11 | 984 | 1,000 | 945 | 951 | -3 | -0.3% | 337,400 |
| 2019/06/10 | 969 | 1,000 | 947 | 954 | -7 | -0.7% | 263,900 |
| 2019/06/07 | 955 | 970 | 944 | 961 | +11 | +1.2% | 85,900 |
| 2019/06/06 | 961 | 968 | 940 | 950 | -16 | -1.7% | 120,000 |
| 2019/06/05 | 984 | 984 | 959 | 966 | -3 | -0.3% | 48,400 |
| 2019/06/04 | 988 | 988 | 960 | 969 | -19 | -1.9% | 52,400 |
| 2019/06/03 | 991 | 1,002 | 984 | 988 | -11 | -1.1% | 21,900 |
| 2019/05/31 | 994 | 1,011 | 994 | 999 | -2 | -0.2% | 60,500 |
| 2019/05/30 | 1,006 | 1,010 | 992 | 1,001 | -10 | -1% | 24,000 |
| 2019/05/29 | 1,000 | 1,018 | 996 | 1,011 | +10 | +1% | 58,700 |
| 2019/05/28 | 1,001 | 1,001 | 993 | 1,001 | ±0 | ±0% | 36,500 |
| 2019/05/27 | 1,000 | 1,001 | 993 | 1,001 | -2 | -0.2% | 27,300 |
| 2019/05/24 | 1,001 | 1,008 | 992 | 1,003 | -9 | -0.9% | 56,100 |
| 2019/05/23 | 1,018 | 1,034 | 1,011 | 1,012 | -6 | -0.6% | 23,500 |
| 2019/05/22 | 1,040 | 1,040 | 1,018 | 1,018 | -29 | -2.8% | 26,300 |
| 2019/05/21 | 1,042 | 1,048 | 1,036 | 1,047 | ±0 | ±0% | 10,300 |
| 2019/05/20 | 1,050 | 1,051 | 1,037 | 1,047 | -3 | -0.3% | 21,100 |
| 2019/05/17 | 1,048 | 1,057 | 1,045 | 1,050 | +3 | +0.3% | 22,300 |
| 2019/05/16 | 1,061 | 1,061 | 1,040 | 1,047 | -14 | -1.3% | 14,900 |
| 2019/05/15 | 1,066 | 1,066 | 1,046 | 1,061 | +8 | +0.8% | 12,400 |
| 2019/05/14 | 1,060 | 1,060 | 1,037 | 1,053 | -14 | -1.3% | 23,000 |
| 2019/05/13 | 1,064 | 1,077 | 995 | 1,067 | -17 | -1.6% | 78,800 |
| 2019/05/10 | 1,076 | 1,109 | 1,067 | 1,084 | +8 | +0.7% | 63,600 |
| 2019/05/09 | 1,076 | 1,087 | 1,048 | 1,076 | -6 | -0.6% | 57,600 |
| 2019/05/08 | 1,095 | 1,096 | 1,075 | 1,082 | -14 | -1.3% | 24,400 |
| 2019/05/07 | 1,108 | 1,111 | 1,090 | 1,096 | -12 | -1.1% | 19,800 |
| 2019/04/26 | 1,121 | 1,121 | 1,097 | 1,108 | -22 | -1.9% | 34,500 |
| 2019/04/25 | 1,115 | 1,131 | 1,115 | 1,130 | +17 | +1.5% | 28,300 |
| 2019/04/24 | 1,108 | 1,118 | 1,107 | 1,113 | +6 | +0.5% | 16,100 |
| 2019/04/23 | 1,106 | 1,117 | 1,093 | 1,107 | ±0 | ±0% | 17,400 |
| 2019/04/22 | 1,092 | 1,115 | 1,088 | 1,107 | +10 | +0.9% | 21,700 |
| 2019/04/19 | 1,091 | 1,103 | 1,078 | 1,097 | +15 | +1.4% | 25,400 |
1501～
1550
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「サックスバーＨ」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 |
|---|---|---|---|---|---|---|---|---|
| サックスバーＨ | 80,000円 | +2.2% | +2.2% | 4.38% | 8.75倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| チムニー | 127,300円 | +1.1% | -2.5% | 0.79% | 22.74倍 | 4.05倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| 串カツ田中 | 253,800円 | +19.2% | +35.9% | 0.51% | 37.62倍 | 7.89倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| 銚子丸 | 162,800円 | +39.5% | - | 0.74% | 22.34倍 | 2.59倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| トウキョベース | 54,200円 | +11.4% | +8.5% | 1.11% | 26.17倍 | 4.62倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
