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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 1,130 | 1,138 | 1,116 | 1,126 | -5 | -0.4% | 40,100 |
| 2017/01/17 | 1,152 | 1,152 | 1,126 | 1,131 | -15 | -1.3% | 74,700 |
| 2017/01/16 | 1,155 | 1,159 | 1,139 | 1,146 | -24 | -2.1% | 82,300 |
| 2017/01/13 | 1,158 | 1,171 | 1,152 | 1,170 | -7 | -0.6% | 99,600 |
| 2017/01/12 | 1,198 | 1,199 | 1,167 | 1,177 | -23 | -1.9% | 97,700 |
| 2017/01/11 | 1,210 | 1,210 | 1,182 | 1,200 | -15 | -1.2% | 111,000 |
| 2017/01/10 | 1,237 | 1,237 | 1,210 | 1,215 | -23 | -1.9% | 72,900 |
| 2017/01/06 | 1,253 | 1,254 | 1,233 | 1,238 | -28 | -2.2% | 58,500 |
| 2017/01/05 | 1,232 | 1,287 | 1,232 | 1,266 | +43 | +3.5% | 123,700 |
| 2017/01/04 | 1,191 | 1,233 | 1,185 | 1,223 | +38 | +3.2% | 58,600 |
| 2016/12/30 | 1,192 | 1,195 | 1,174 | 1,185 | -17 | -1.4% | 59,300 |
| 2016/12/29 | 1,205 | 1,219 | 1,183 | 1,202 | -8 | -0.7% | 72,600 |
| 2016/12/28 | 1,222 | 1,228 | 1,202 | 1,210 | -6 | -0.5% | 40,600 |
| 2016/12/27 | 1,173 | 1,227 | 1,172 | 1,216 | +39 | +3.3% | 107,600 |
| 2016/12/26 | 1,194 | 1,194 | 1,174 | 1,177 | -17 | -1.4% | 43,400 |
| 2016/12/22 | 1,182 | 1,197 | 1,178 | 1,194 | +7 | +0.6% | 58,900 |
| 2016/12/21 | 1,206 | 1,206 | 1,181 | 1,187 | -20 | -1.7% | 40,800 |
| 2016/12/20 | 1,203 | 1,210 | 1,195 | 1,207 | +7 | +0.6% | 40,200 |
| 2016/12/19 | 1,211 | 1,216 | 1,199 | 1,200 | -14 | -1.2% | 43,700 |
| 2016/12/16 | 1,207 | 1,220 | 1,197 | 1,214 | +18 | +1.5% | 70,200 |
| 2016/12/15 | 1,198 | 1,201 | 1,184 | 1,196 | +7 | +0.6% | 73,500 |
| 2016/12/14 | 1,202 | 1,219 | 1,182 | 1,189 | -11 | -0.9% | 56,800 |
| 2016/12/13 | 1,187 | 1,200 | 1,182 | 1,200 | +19 | +1.6% | 42,100 |
| 2016/12/12 | 1,178 | 1,192 | 1,172 | 1,181 | +10 | +0.9% | 48,300 |
| 2016/12/09 | 1,156 | 1,178 | 1,156 | 1,171 | +10 | +0.9% | 55,800 |
| 2016/12/08 | 1,190 | 1,196 | 1,153 | 1,161 | -1 | -0.1% | 68,500 |
| 2016/12/07 | 1,146 | 1,172 | 1,143 | 1,162 | +25 | +2.2% | 61,300 |
| 2016/12/06 | 1,147 | 1,152 | 1,132 | 1,137 | -1 | -0.1% | 91,700 |
| 2016/12/05 | 1,180 | 1,180 | 1,137 | 1,138 | -45 | -3.8% | 91,400 |
| 2016/12/02 | 1,205 | 1,205 | 1,181 | 1,183 | -31 | -2.6% | 74,800 |
| 2016/12/01 | 1,230 | 1,231 | 1,213 | 1,214 | ±0 | ±0% | 47,300 |
| 2016/11/30 | 1,209 | 1,223 | 1,203 | 1,214 | +5 | +0.4% | 66,500 |
| 2016/11/29 | 1,215 | 1,218 | 1,191 | 1,209 | -17 | -1.4% | 107,100 |
| 2016/11/28 | 1,220 | 1,235 | 1,212 | 1,226 | ±0 | ±0% | 85,100 |
| 2016/11/25 | 1,205 | 1,241 | 1,203 | 1,226 | +21 | +1.7% | 114,400 |
| 2016/11/24 | 1,172 | 1,217 | 1,171 | 1,205 | +42 | +3.6% | 212,100 |
| 2016/11/22 | 1,159 | 1,171 | 1,154 | 1,163 | -4 | -0.3% | 153,300 |
| 2016/11/21 | 1,180 | 1,180 | 1,149 | 1,167 | -12 | -1% | 160,400 |
| 2016/11/18 | 1,188 | 1,188 | 1,174 | 1,179 | +4 | +0.3% | 63,200 |
| 2016/11/17 | 1,177 | 1,188 | 1,164 | 1,175 | -3 | -0.3% | 99,700 |
| 2016/11/16 | 1,180 | 1,181 | 1,170 | 1,178 | -10 | -0.8% | 84,300 |
| 2016/11/15 | 1,172 | 1,192 | 1,163 | 1,188 | +11 | +0.9% | 61,300 |
| 2016/11/14 | 1,170 | 1,194 | 1,149 | 1,177 | +5 | +0.4% | 137,500 |
| 2016/11/11 | 1,185 | 1,203 | 1,169 | 1,172 | -1 | -0.1% | 107,000 |
| 2016/11/10 | 1,162 | 1,195 | 1,153 | 1,173 | +26 | +2.3% | 142,800 |
| 2016/11/09 | 1,158 | 1,168 | 1,118 | 1,147 | -4 | -0.3% | 237,100 |
| 2016/11/08 | 1,131 | 1,155 | 1,128 | 1,151 | +8 | +0.7% | 139,000 |
| 2016/11/07 | 1,188 | 1,189 | 1,124 | 1,143 | -75 | -6.2% | 176,800 |
| 2016/11/04 | 1,126 | 1,226 | 1,126 | 1,218 | +94 | +8.4% | 220,500 |
| 2016/11/02 | 1,118 | 1,126 | 1,112 | 1,124 | -4 | -0.4% | 81,000 |
2051～
2100
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% | 9.01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
