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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,193 | 1,228 | 1,191 | 1,205 | +11 | +0.9% | 160,500 |
| 2017/06/16 | 1,167 | 1,194 | 1,161 | 1,194 | +24 | +2.1% | 129,700 |
| 2017/06/15 | 1,170 | 1,175 | 1,162 | 1,170 | -1 | -0.1% | 60,300 |
| 2017/06/14 | 1,170 | 1,180 | 1,160 | 1,171 | +1 | +0.1% | 66,000 |
| 2017/06/13 | 1,181 | 1,185 | 1,163 | 1,170 | -13 | -1.1% | 81,500 |
| 2017/06/12 | 1,184 | 1,184 | 1,169 | 1,183 | -1 | -0.1% | 61,200 |
| 2017/06/09 | 1,186 | 1,186 | 1,165 | 1,184 | -6 | -0.5% | 90,100 |
| 2017/06/08 | 1,196 | 1,203 | 1,188 | 1,190 | -5 | -0.4% | 62,900 |
| 2017/06/07 | 1,206 | 1,206 | 1,181 | 1,195 | -16 | -1.3% | 131,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,203 | 1,211 | -19 | -1.5% | 95,000 |
| 2017/06/05 | 1,220 | 1,235 | 1,203 | 1,230 | ±0 | ±0% | 86,600 |
| 2017/06/02 | 1,219 | 1,230 | 1,214 | 1,230 | +16 | +1.3% | 85,200 |
| 2017/06/01 | 1,203 | 1,215 | 1,203 | 1,214 | +17 | +1.4% | 39,800 |
| 2017/05/31 | 1,211 | 1,217 | 1,196 | 1,197 | -14 | -1.2% | 64,200 |
| 2017/05/30 | 1,215 | 1,226 | 1,192 | 1,211 | -6 | -0.5% | 84,500 |
| 2017/05/29 | 1,222 | 1,231 | 1,214 | 1,217 | -12 | -1% | 66,500 |
| 2017/05/26 | 1,238 | 1,246 | 1,215 | 1,229 | -12 | -1% | 110,600 |
| 2017/05/25 | 1,238 | 1,245 | 1,223 | 1,241 | -12 | -1% | 105,900 |
| 2017/05/24 | 1,268 | 1,272 | 1,244 | 1,253 | -6 | -0.5% | 68,800 |
| 2017/05/23 | 1,265 | 1,270 | 1,253 | 1,259 | -9 | -0.7% | 83,200 |
| 2017/05/22 | 1,252 | 1,273 | 1,238 | 1,268 | +5 | +0.4% | 77,600 |
| 2017/05/19 | 1,273 | 1,277 | 1,241 | 1,263 | -18 | -1.4% | 88,100 |
| 2017/05/18 | 1,260 | 1,281 | 1,255 | 1,281 | -5 | -0.4% | 91,400 |
| 2017/05/17 | 1,279 | 1,291 | 1,271 | 1,286 | -2 | -0.2% | 73,000 |
| 2017/05/16 | 1,300 | 1,300 | 1,271 | 1,288 | -23 | -1.8% | 106,300 |
| 2017/05/15 | 1,287 | 1,317 | 1,287 | 1,311 | +20 | +1.5% | 68,900 |
| 2017/05/12 | 1,300 | 1,306 | 1,286 | 1,291 | -20 | -1.5% | 64,700 |
| 2017/05/11 | 1,331 | 1,333 | 1,296 | 1,311 | -20 | -1.5% | 73,700 |
| 2017/05/10 | 1,353 | 1,354 | 1,324 | 1,331 | -24 | -1.8% | 100,400 |
| 2017/05/09 | 1,322 | 1,368 | 1,322 | 1,355 | +38 | +2.9% | 129,400 |
| 2017/05/08 | 1,301 | 1,328 | 1,301 | 1,317 | +19 | +1.5% | 105,600 |
| 2017/05/02 | 1,288 | 1,329 | 1,284 | 1,298 | +14 | +1.1% | 106,000 |
| 2017/05/01 | 1,240 | 1,286 | 1,233 | 1,284 | +41 | +3.3% | 80,000 |
| 2017/04/28 | 1,246 | 1,256 | 1,238 | 1,243 | -3 | -0.2% | 51,800 |
| 2017/04/27 | 1,224 | 1,248 | 1,221 | 1,246 | +26 | +2.1% | 61,100 |
| 2017/04/26 | 1,206 | 1,224 | 1,192 | 1,220 | +2 | +0.2% | 89,000 |
| 2017/04/25 | 1,209 | 1,219 | 1,198 | 1,218 | +9 | +0.7% | 54,800 |
| 2017/04/24 | 1,211 | 1,219 | 1,198 | 1,209 | +11 | +0.9% | 55,200 |
| 2017/04/21 | 1,180 | 1,202 | 1,173 | 1,198 | +18 | +1.5% | 41,800 |
| 2017/04/20 | 1,157 | 1,188 | 1,157 | 1,180 | +27 | +2.3% | 36,000 |
| 2017/04/19 | 1,158 | 1,178 | 1,153 | 1,153 | -13 | -1.1% | 55,800 |
| 2017/04/18 | 1,171 | 1,173 | 1,152 | 1,166 | -7 | -0.6% | 42,000 |
| 2017/04/17 | 1,146 | 1,177 | 1,146 | 1,173 | +13 | +1.1% | 62,600 |
| 2017/04/14 | 1,152 | 1,167 | 1,152 | 1,160 | -13 | -1.1% | 39,400 |
| 2017/04/13 | 1,170 | 1,181 | 1,165 | 1,173 | -12 | -1% | 20,400 |
| 2017/04/12 | 1,193 | 1,193 | 1,163 | 1,185 | -14 | -1.2% | 29,700 |
| 2017/04/11 | 1,203 | 1,216 | 1,196 | 1,199 | -18 | -1.5% | 38,100 |
| 2017/04/10 | 1,214 | 1,230 | 1,209 | 1,217 | +3 | +0.2% | 42,400 |
| 2017/04/07 | 1,184 | 1,220 | 1,179 | 1,214 | +32 | +2.7% | 62,700 |
| 2017/04/06 | 1,200 | 1,207 | 1,179 | 1,182 | -19 | -1.6% | 46,600 |
2001～
2050
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 | 79,700円 | +2.2% | +2.2% | 4.39% | 8.72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 | 127,500円 | +1.1% | -2.5% | 0.78% | 22.78倍 | 4.06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 | 259,300円 | +19.2% | +35.9% | 0.50% | 38.44倍 | 8.06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 | 161,300円 | +39.5% | - | 0.74% | 22.13倍 | 2.57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 | 53,500円 | +11.4% | +8.5% | 1.12% | 25.83倍 | 4.56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
