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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,158 | 1,171 | 1,157 | 1,163 | +8 | +0.7% | 86,300 |
| 2018/04/10 | 1,153 | 1,158 | 1,147 | 1,155 | +2 | +0.2% | 69,400 |
| 2018/04/09 | 1,144 | 1,168 | 1,142 | 1,153 | +19 | +1.7% | 90,000 |
| 2018/04/06 | 1,146 | 1,146 | 1,132 | 1,134 | -6 | -0.5% | 44,500 |
| 2018/04/05 | 1,143 | 1,147 | 1,137 | 1,140 | +5 | +0.4% | 38,900 |
| 2018/04/04 | 1,130 | 1,143 | 1,124 | 1,135 | +1 | +0.1% | 48,200 |
| 2018/04/03 | 1,122 | 1,139 | 1,116 | 1,134 | +7 | +0.6% | 62,000 |
| 2018/04/02 | 1,141 | 1,143 | 1,126 | 1,127 | -14 | -1.2% | 43,500 |
| 2018/03/30 | 1,131 | 1,146 | 1,130 | 1,141 | +10 | +0.9% | 41,400 |
| 2018/03/29 | 1,133 | 1,140 | 1,118 | 1,131 | +9 | +0.8% | 88,700 |
| 2018/03/28 | 1,116 | 1,135 | 1,111 | 1,122 | -36 | -3.1% | 79,000 |
| 2018/03/27 | 1,112 | 1,160 | 1,111 | 1,158 | +59 | +5.4% | 121,000 |
| 2018/03/26 | 1,110 | 1,110 | 1,081 | 1,099 | -9 | -0.8% | 80,600 |
| 2018/03/23 | 1,129 | 1,135 | 1,106 | 1,108 | -26 | -2.3% | 85,600 |
| 2018/03/22 | 1,133 | 1,146 | 1,128 | 1,134 | +3 | +0.3% | 38,500 |
| 2018/03/20 | 1,136 | 1,137 | 1,124 | 1,131 | -5 | -0.4% | 42,900 |
| 2018/03/19 | 1,170 | 1,171 | 1,133 | 1,136 | -28 | -2.4% | 63,900 |
| 2018/03/16 | 1,176 | 1,179 | 1,163 | 1,164 | -11 | -0.9% | 39,300 |
| 2018/03/15 | 1,192 | 1,192 | 1,174 | 1,175 | -18 | -1.5% | 31,500 |
| 2018/03/14 | 1,186 | 1,197 | 1,181 | 1,193 | +3 | +0.3% | 38,900 |
| 2018/03/13 | 1,171 | 1,196 | 1,171 | 1,190 | +20 | +1.7% | 81,300 |
| 2018/03/12 | 1,167 | 1,177 | 1,160 | 1,170 | +5 | +0.4% | 59,000 |
| 2018/03/09 | 1,183 | 1,191 | 1,163 | 1,165 | -18 | -1.5% | 51,600 |
| 2018/03/08 | 1,202 | 1,209 | 1,177 | 1,183 | -18 | -1.5% | 45,900 |
| 2018/03/07 | 1,179 | 1,212 | 1,170 | 1,201 | +21 | +1.8% | 71,900 |
| 2018/03/06 | 1,170 | 1,190 | 1,163 | 1,180 | +13 | +1.1% | 27,700 |
| 2018/03/05 | 1,185 | 1,188 | 1,163 | 1,167 | -21 | -1.8% | 40,500 |
| 2018/03/02 | 1,173 | 1,198 | 1,173 | 1,188 | -2 | -0.2% | 50,100 |
| 2018/03/01 | 1,207 | 1,207 | 1,187 | 1,190 | -18 | -1.5% | 62,700 |
| 2018/02/28 | 1,187 | 1,217 | 1,187 | 1,208 | +20 | +1.7% | 68,500 |
| 2018/02/27 | 1,180 | 1,193 | 1,171 | 1,188 | +25 | +2.1% | 67,800 |
| 2018/02/26 | 1,172 | 1,173 | 1,163 | 1,163 | +6 | +0.5% | 45,200 |
| 2018/02/23 | 1,156 | 1,165 | 1,144 | 1,157 | +2 | +0.2% | 96,500 |
| 2018/02/22 | 1,151 | 1,161 | 1,146 | 1,155 | +4 | +0.3% | 56,900 |
| 2018/02/21 | 1,154 | 1,160 | 1,140 | 1,151 | -3 | -0.3% | 147,100 |
| 2018/02/20 | 1,162 | 1,166 | 1,151 | 1,154 | -8 | -0.7% | 55,900 |
| 2018/02/19 | 1,156 | 1,178 | 1,147 | 1,162 | +22 | +1.9% | 51,700 |
| 2018/02/16 | 1,149 | 1,152 | 1,136 | 1,140 | -9 | -0.8% | 62,900 |
| 2018/02/15 | 1,135 | 1,154 | 1,126 | 1,149 | +17 | +1.5% | 70,000 |
| 2018/02/14 | 1,155 | 1,155 | 1,132 | 1,132 | -24 | -2.1% | 97,400 |
| 2018/02/13 | 1,162 | 1,164 | 1,145 | 1,156 | +9 | +0.8% | 61,000 |
| 2018/02/09 | 1,130 | 1,150 | 1,121 | 1,147 | -6 | -0.5% | 114,100 |
| 2018/02/08 | 1,150 | 1,158 | 1,136 | 1,153 | +8 | +0.7% | 88,400 |
| 2018/02/07 | 1,200 | 1,210 | 1,144 | 1,145 | -29 | -2.5% | 100,700 |
| 2018/02/06 | 1,187 | 1,187 | 1,136 | 1,174 | -33 | -2.7% | 145,900 |
| 2018/02/05 | 1,199 | 1,209 | 1,188 | 1,207 | -8 | -0.7% | 85,100 |
| 2018/02/02 | 1,205 | 1,222 | 1,201 | 1,215 | +10 | +0.8% | 91,100 |
| 2018/02/01 | 1,203 | 1,210 | 1,185 | 1,205 | -10 | -0.8% | 189,200 |
| 2018/01/31 | 1,278 | 1,281 | 1,210 | 1,215 | -73 | -5.7% | 306,800 |
| 2018/01/30 | 1,340 | 1,340 | 1,288 | 1,288 | -51 | -3.8% | 101,500 |
1801～
1850
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
