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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 950 | 989 | 947 | 985 | +35 | +3.7% | 125,700 |
| 2018/06/22 | 960 | 960 | 940 | 950 | -13 | -1.3% | 135,000 |
| 2018/06/21 | 972 | 975 | 961 | 963 | -9 | -0.9% | 58,300 |
| 2018/06/20 | 981 | 981 | 962 | 972 | -5 | -0.5% | 62,200 |
| 2018/06/19 | 996 | 996 | 971 | 977 | -19 | -1.9% | 60,300 |
| 2018/06/18 | 1,008 | 1,008 | 993 | 996 | -12 | -1.2% | 61,400 |
| 2018/06/15 | 1,025 | 1,029 | 1,007 | 1,008 | -12 | -1.2% | 64,100 |
| 2018/06/14 | 1,028 | 1,032 | 1,019 | 1,020 | -13 | -1.3% | 73,200 |
| 2018/06/13 | 1,030 | 1,044 | 1,030 | 1,033 | +11 | +1.1% | 66,000 |
| 2018/06/12 | 1,023 | 1,028 | 1,017 | 1,022 | -2 | -0.2% | 61,000 |
| 2018/06/11 | 1,020 | 1,031 | 1,016 | 1,024 | +4 | +0.4% | 54,300 |
| 2018/06/08 | 1,016 | 1,027 | 1,016 | 1,020 | -11 | -1.1% | 63,800 |
| 2018/06/07 | 1,031 | 1,036 | 1,017 | 1,031 | +7 | +0.7% | 48,500 |
| 2018/06/06 | 1,021 | 1,024 | 1,013 | 1,024 | +2 | +0.2% | 54,000 |
| 2018/06/05 | 1,030 | 1,033 | 1,016 | 1,022 | -15 | -1.4% | 70,900 |
| 2018/06/04 | 1,029 | 1,037 | 1,020 | 1,037 | +4 | +0.4% | 63,700 |
| 2018/06/01 | 1,029 | 1,038 | 1,027 | 1,033 | -8 | -0.8% | 45,900 |
| 2018/05/31 | 1,033 | 1,041 | 1,022 | 1,041 | +6 | +0.6% | 102,100 |
| 2018/05/30 | 1,054 | 1,054 | 1,031 | 1,035 | -27 | -2.5% | 47,500 |
| 2018/05/29 | 1,086 | 1,088 | 1,061 | 1,062 | -24 | -2.2% | 35,800 |
| 2018/05/28 | 1,105 | 1,105 | 1,082 | 1,086 | -13 | -1.2% | 29,000 |
| 2018/05/25 | 1,110 | 1,110 | 1,096 | 1,099 | -15 | -1.3% | 38,200 |
| 2018/05/24 | 1,115 | 1,120 | 1,108 | 1,114 | -6 | -0.5% | 53,300 |
| 2018/05/23 | 1,120 | 1,122 | 1,109 | 1,120 | -5 | -0.4% | 28,700 |
| 2018/05/22 | 1,117 | 1,127 | 1,114 | 1,125 | +5 | +0.4% | 30,700 |
| 2018/05/21 | 1,132 | 1,141 | 1,117 | 1,120 | -19 | -1.7% | 46,200 |
| 2018/05/18 | 1,137 | 1,148 | 1,129 | 1,139 | -5 | -0.4% | 61,600 |
| 2018/05/17 | 1,157 | 1,163 | 1,141 | 1,144 | -18 | -1.5% | 61,000 |
| 2018/05/16 | 1,162 | 1,170 | 1,158 | 1,162 | -11 | -0.9% | 44,700 |
| 2018/05/15 | 1,168 | 1,182 | 1,163 | 1,173 | -2 | -0.2% | 61,900 |
| 2018/05/14 | 1,160 | 1,178 | 1,151 | 1,175 | +12 | +1% | 57,400 |
| 2018/05/11 | 1,165 | 1,171 | 1,152 | 1,163 | -5 | -0.4% | 61,700 |
| 2018/05/10 | 1,176 | 1,176 | 1,122 | 1,168 | +5 | +0.4% | 101,700 |
| 2018/05/09 | 1,172 | 1,186 | 1,160 | 1,163 | +4 | +0.3% | 51,900 |
| 2018/05/08 | 1,167 | 1,174 | 1,157 | 1,159 | -11 | -0.9% | 32,900 |
| 2018/05/07 | 1,167 | 1,175 | 1,157 | 1,170 | -2 | -0.2% | 35,900 |
| 2018/05/02 | 1,169 | 1,175 | 1,154 | 1,172 | +10 | +0.9% | 23,800 |
| 2018/05/01 | 1,161 | 1,167 | 1,153 | 1,162 | -10 | -0.9% | 40,900 |
| 2018/04/27 | 1,179 | 1,179 | 1,163 | 1,172 | -7 | -0.6% | 22,600 |
| 2018/04/26 | 1,157 | 1,180 | 1,148 | 1,179 | +29 | +2.5% | 42,800 |
| 2018/04/25 | 1,143 | 1,151 | 1,130 | 1,150 | +7 | +0.6% | 25,400 |
| 2018/04/24 | 1,145 | 1,155 | 1,123 | 1,143 | +3 | +0.3% | 132,100 |
| 2018/04/23 | 1,148 | 1,160 | 1,138 | 1,140 | -6 | -0.5% | 49,800 |
| 2018/04/20 | 1,148 | 1,158 | 1,143 | 1,146 | -2 | -0.2% | 30,200 |
| 2018/04/19 | 1,163 | 1,163 | 1,147 | 1,148 | -9 | -0.8% | 41,900 |
| 2018/04/18 | 1,158 | 1,161 | 1,154 | 1,157 | -3 | -0.3% | 29,500 |
| 2018/04/17 | 1,185 | 1,188 | 1,158 | 1,160 | -25 | -2.1% | 36,400 |
| 2018/04/16 | 1,188 | 1,189 | 1,170 | 1,185 | -3 | -0.3% | 59,600 |
| 2018/04/13 | 1,183 | 1,197 | 1,179 | 1,188 | +3 | +0.3% | 82,300 |
| 2018/04/12 | 1,166 | 1,189 | 1,164 | 1,185 | +22 | +1.9% | 82,800 |
1751～
1800
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
