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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,271 | 1,309 | 1,251 | 1,289 | +22 | +1.7% | 99,700 |
| 2017/03/29 | 1,225 | 1,272 | 1,217 | 1,267 | +9 | +0.7% | 123,000 |
| 2017/03/28 | 1,261 | 1,266 | 1,250 | 1,258 | +8 | +0.6% | 145,800 |
| 2017/03/27 | 1,250 | 1,253 | 1,220 | 1,250 | ±0 | ±0% | 92,500 |
| 2017/03/24 | 1,253 | 1,260 | 1,246 | 1,250 | -3 | -0.2% | 34,700 |
| 2017/03/23 | 1,252 | 1,260 | 1,239 | 1,253 | +5 | +0.4% | 58,400 |
| 2017/03/22 | 1,249 | 1,261 | 1,229 | 1,248 | -16 | -1.3% | 100,100 |
| 2017/03/21 | 1,246 | 1,270 | 1,246 | 1,264 | +12 | +1% | 93,400 |
| 2017/03/17 | 1,245 | 1,252 | 1,233 | 1,252 | +7 | +0.6% | 61,200 |
| 2017/03/16 | 1,252 | 1,252 | 1,235 | 1,245 | -15 | -1.2% | 43,700 |
| 2017/03/15 | 1,260 | 1,264 | 1,249 | 1,260 | +1 | +0.1% | 41,200 |
| 2017/03/14 | 1,254 | 1,263 | 1,248 | 1,259 | +3 | +0.2% | 64,000 |
| 2017/03/13 | 1,266 | 1,273 | 1,253 | 1,256 | -10 | -0.8% | 53,000 |
| 2017/03/10 | 1,268 | 1,275 | 1,255 | 1,266 | +16 | +1.3% | 80,300 |
| 2017/03/09 | 1,256 | 1,263 | 1,244 | 1,250 | +2 | +0.2% | 23,000 |
| 2017/03/08 | 1,255 | 1,269 | 1,245 | 1,248 | -7 | -0.6% | 36,500 |
| 2017/03/07 | 1,242 | 1,275 | 1,242 | 1,255 | +14 | +1.1% | 52,700 |
| 2017/03/06 | 1,233 | 1,243 | 1,233 | 1,241 | +7 | +0.6% | 44,000 |
| 2017/03/03 | 1,234 | 1,246 | 1,223 | 1,234 | -7 | -0.6% | 70,900 |
| 2017/03/02 | 1,244 | 1,249 | 1,225 | 1,241 | +10 | +0.8% | 91,100 |
| 2017/03/01 | 1,237 | 1,242 | 1,225 | 1,231 | -3 | -0.2% | 72,700 |
| 2017/02/28 | 1,233 | 1,252 | 1,221 | 1,234 | -2 | -0.2% | 73,900 |
| 2017/02/27 | 1,261 | 1,261 | 1,230 | 1,236 | -28 | -2.2% | 50,900 |
| 2017/02/24 | 1,255 | 1,268 | 1,249 | 1,264 | +4 | +0.3% | 55,400 |
| 2017/02/23 | 1,270 | 1,276 | 1,256 | 1,260 | -8 | -0.6% | 25,300 |
| 2017/02/22 | 1,272 | 1,272 | 1,257 | 1,268 | -3 | -0.2% | 36,100 |
| 2017/02/21 | 1,252 | 1,277 | 1,241 | 1,271 | +16 | +1.3% | 54,600 |
| 2017/02/20 | 1,240 | 1,263 | 1,236 | 1,255 | +24 | +1.9% | 75,500 |
| 2017/02/17 | 1,235 | 1,236 | 1,218 | 1,231 | -4 | -0.3% | 40,800 |
| 2017/02/16 | 1,241 | 1,241 | 1,220 | 1,235 | -1 | -0.1% | 45,000 |
| 2017/02/15 | 1,226 | 1,243 | 1,215 | 1,236 | +15 | +1.2% | 78,100 |
| 2017/02/14 | 1,210 | 1,246 | 1,208 | 1,221 | +25 | +2.1% | 150,400 |
| 2017/02/13 | 1,200 | 1,201 | 1,191 | 1,196 | -4 | -0.3% | 89,600 |
| 2017/02/10 | 1,190 | 1,205 | 1,182 | 1,200 | +1 | +0.1% | 96,400 |
| 2017/02/09 | 1,204 | 1,205 | 1,194 | 1,199 | -6 | -0.5% | 48,300 |
| 2017/02/08 | 1,200 | 1,206 | 1,195 | 1,205 | +8 | +0.7% | 66,500 |
| 2017/02/07 | 1,220 | 1,220 | 1,196 | 1,197 | -30 | -2.4% | 86,100 |
| 2017/02/06 | 1,213 | 1,237 | 1,213 | 1,227 | +22 | +1.8% | 89,800 |
| 2017/02/03 | 1,191 | 1,220 | 1,190 | 1,205 | +10 | +0.8% | 87,300 |
| 2017/02/02 | 1,205 | 1,214 | 1,190 | 1,195 | -1 | -0.1% | 64,200 |
| 2017/02/01 | 1,177 | 1,200 | 1,174 | 1,196 | -31 | -2.5% | 115,800 |
| 2017/01/31 | 1,133 | 1,259 | 1,133 | 1,227 | +104 | +9.3% | 361,900 |
| 2017/01/30 | 1,122 | 1,125 | 1,113 | 1,123 | -5 | -0.4% | 22,300 |
| 2017/01/27 | 1,120 | 1,131 | 1,105 | 1,128 | +18 | +1.6% | 160,800 |
| 2017/01/26 | 1,136 | 1,139 | 1,106 | 1,110 | -26 | -2.3% | 87,300 |
| 2017/01/25 | 1,130 | 1,143 | 1,121 | 1,136 | +18 | +1.6% | 108,500 |
| 2017/01/24 | 1,102 | 1,120 | 1,102 | 1,118 | +14 | +1.3% | 73,900 |
| 2017/01/23 | 1,102 | 1,113 | 1,091 | 1,104 | -3 | -0.3% | 58,700 |
| 2017/01/20 | 1,114 | 1,114 | 1,098 | 1,107 | -11 | -1% | 54,200 |
| 2017/01/19 | 1,128 | 1,128 | 1,098 | 1,118 | -8 | -0.7% | 131,400 |
2001～
2050
件表示中 / 6969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 | 82,400円 | +2.2% | +2.2% | 4.25% | 9.00倍 | 0.81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 |
| シュッピン | 112,800円 | +4.3% | +0.6% | 4.17% | 10.68倍 | 2.42倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ＤＤグループ | 135,600円 | +7.7% | +10.6% | 0.00% | 10.54倍 | 4.09倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ＮＥＷ ＡＲＴ | 140,800円 | +8.5% | +6.1% | 5.68% | 10.70倍 | 2.21倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 大 庄 | 115,200円 | +2.8% | +2.3% | 1.22% | 20.49倍 | 2.21倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
