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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,369 | 1,389 | 1,358 | 1,381 | -8 | -0.6% | 84,300 |
| 2017/11/10 | 1,398 | 1,410 | 1,384 | 1,389 | -22 | -1.6% | 39,300 |
| 2017/11/09 | 1,384 | 1,436 | 1,384 | 1,411 | +27 | +2% | 107,700 |
| 2017/11/08 | 1,375 | 1,385 | 1,360 | 1,384 | -11 | -0.8% | 79,300 |
| 2017/11/07 | 1,370 | 1,398 | 1,356 | 1,395 | -18 | -1.3% | 192,600 |
| 2017/11/06 | 1,376 | 1,424 | 1,366 | 1,413 | -74 | -5% | 260,800 |
| 2017/11/02 | 1,420 | 1,496 | 1,418 | 1,487 | +86 | +6.1% | 154,800 |
| 2017/11/01 | 1,352 | 1,409 | 1,344 | 1,401 | +20 | +1.4% | 170,600 |
| 2017/10/31 | 1,370 | 1,384 | 1,370 | 1,381 | +13 | +1% | 33,600 |
| 2017/10/30 | 1,381 | 1,383 | 1,362 | 1,368 | -9 | -0.7% | 65,100 |
| 2017/10/27 | 1,370 | 1,377 | 1,368 | 1,377 | +15 | +1.1% | 20,500 |
| 2017/10/26 | 1,356 | 1,373 | 1,356 | 1,362 | +4 | +0.3% | 20,300 |
| 2017/10/25 | 1,378 | 1,385 | 1,357 | 1,358 | -12 | -0.9% | 42,200 |
| 2017/10/24 | 1,379 | 1,387 | 1,369 | 1,370 | -13 | -0.9% | 63,400 |
| 2017/10/23 | 1,390 | 1,390 | 1,371 | 1,383 | +11 | +0.8% | 36,500 |
| 2017/10/20 | 1,366 | 1,380 | 1,355 | 1,372 | -4 | -0.3% | 39,300 |
| 2017/10/19 | 1,366 | 1,378 | 1,352 | 1,376 | +4 | +0.3% | 40,300 |
| 2017/10/18 | 1,375 | 1,378 | 1,369 | 1,372 | -6 | -0.4% | 37,400 |
| 2017/10/17 | 1,372 | 1,380 | 1,362 | 1,378 | +7 | +0.5% | 36,700 |
| 2017/10/16 | 1,358 | 1,382 | 1,357 | 1,371 | +6 | +0.4% | 37,500 |
| 2017/10/13 | 1,343 | 1,365 | 1,339 | 1,365 | +13 | +1% | 55,100 |
| 2017/10/12 | 1,345 | 1,354 | 1,336 | 1,352 | -10 | -0.7% | 51,600 |
| 2017/10/11 | 1,331 | 1,362 | 1,329 | 1,362 | +33 | +2.5% | 116,600 |
| 2017/10/10 | 1,336 | 1,336 | 1,315 | 1,329 | -7 | -0.5% | 74,700 |
| 2017/10/06 | 1,336 | 1,347 | 1,317 | 1,336 | +3 | +0.2% | 127,400 |
| 2017/10/05 | 1,340 | 1,346 | 1,322 | 1,333 | -17 | -1.3% | 104,900 |
| 2017/10/04 | 1,413 | 1,413 | 1,344 | 1,350 | -97 | -6.7% | 279,500 |
| 2017/10/03 | 1,448 | 1,454 | 1,442 | 1,447 | -2 | -0.1% | 85,900 |
| 2017/10/02 | 1,463 | 1,465 | 1,442 | 1,449 | -9 | -0.6% | 42,300 |
| 2017/09/29 | 1,446 | 1,463 | 1,438 | 1,458 | +25 | +1.7% | 101,500 |
| 2017/09/28 | 1,425 | 1,445 | 1,415 | 1,433 | +14 | +1% | 60,600 |
| 2017/09/27 | 1,384 | 1,430 | 1,375 | 1,419 | +60 | +4.4% | 114,000 |
| 2017/09/26 | 1,332 | 1,366 | 1,332 | 1,359 | +26 | +2% | 63,800 |
| 2017/09/25 | 1,339 | 1,339 | 1,317 | 1,333 | -5 | -0.4% | 46,900 |
| 2017/09/22 | 1,333 | 1,340 | 1,319 | 1,338 | -8 | -0.6% | 49,700 |
| 2017/09/21 | 1,346 | 1,349 | 1,338 | 1,346 | -1 | -0.1% | 41,100 |
| 2017/09/20 | 1,330 | 1,365 | 1,330 | 1,347 | +19 | +1.4% | 117,600 |
| 2017/09/19 | 1,286 | 1,331 | 1,285 | 1,328 | +36 | +2.8% | 59,600 |
| 2017/09/15 | 1,291 | 1,299 | 1,273 | 1,292 | ±0 | ±0% | 79,200 |
| 2017/09/14 | 1,282 | 1,297 | 1,282 | 1,292 | +10 | +0.8% | 48,500 |
| 2017/09/13 | 1,280 | 1,284 | 1,268 | 1,282 | +9 | +0.7% | 27,600 |
| 2017/09/12 | 1,262 | 1,277 | 1,258 | 1,273 | +12 | +1% | 51,900 |
| 2017/09/11 | 1,248 | 1,262 | 1,241 | 1,261 | +23 | +1.9% | 47,000 |
| 2017/09/08 | 1,243 | 1,249 | 1,226 | 1,238 | -21 | -1.7% | 74,000 |
| 2017/09/07 | 1,277 | 1,278 | 1,253 | 1,259 | +3 | +0.2% | 24,000 |
| 2017/09/06 | 1,249 | 1,263 | 1,234 | 1,256 | -8 | -0.6% | 30,600 |
| 2017/09/05 | 1,293 | 1,310 | 1,262 | 1,264 | -6 | -0.5% | 51,700 |
| 2017/09/04 | 1,308 | 1,308 | 1,267 | 1,270 | -45 | -3.4% | 41,900 |
| 2017/09/01 | 1,304 | 1,317 | 1,289 | 1,315 | +11 | +0.8% | 30,300 |
| 2017/08/31 | 1,315 | 1,315 | 1,294 | 1,304 | -18 | -1.4% | 51,000 |
1901～
1950
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
