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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/01 | 1,115 | 1,137 | 1,105 | 1,128 | +5 | +0.4% | 77,600 |
| 2016/10/31 | 1,126 | 1,127 | 1,116 | 1,123 | -4 | -0.4% | 85,500 |
| 2016/10/28 | 1,123 | 1,127 | 1,115 | 1,127 | +5 | +0.4% | 119,800 |
| 2016/10/27 | 1,126 | 1,133 | 1,117 | 1,122 | -3 | -0.3% | 49,300 |
| 2016/10/26 | 1,121 | 1,125 | 1,114 | 1,125 | +5 | +0.4% | 99,800 |
| 2016/10/25 | 1,120 | 1,129 | 1,115 | 1,120 | -4 | -0.4% | 122,100 |
| 2016/10/24 | 1,128 | 1,134 | 1,110 | 1,124 | -20 | -1.7% | 162,600 |
| 2016/10/21 | 1,160 | 1,160 | 1,135 | 1,144 | -16 | -1.4% | 78,300 |
| 2016/10/20 | 1,131 | 1,183 | 1,131 | 1,160 | +33 | +2.9% | 137,400 |
| 2016/10/19 | 1,090 | 1,143 | 1,088 | 1,127 | +26 | +2.4% | 105,500 |
| 2016/10/18 | 1,097 | 1,103 | 1,083 | 1,101 | +4 | +0.4% | 85,700 |
| 2016/10/17 | 1,100 | 1,110 | 1,086 | 1,097 | -16 | -1.4% | 103,200 |
| 2016/10/14 | 1,100 | 1,116 | 1,095 | 1,113 | -1 | -0.1% | 74,900 |
| 2016/10/13 | 1,109 | 1,122 | 1,107 | 1,114 | +12 | +1.1% | 46,600 |
| 2016/10/12 | 1,103 | 1,117 | 1,099 | 1,102 | -25 | -2.2% | 89,400 |
| 2016/10/11 | 1,113 | 1,129 | 1,085 | 1,127 | +14 | +1.3% | 64,500 |
| 2016/10/07 | 1,108 | 1,115 | 1,104 | 1,113 | -1 | -0.1% | 58,500 |
| 2016/10/06 | 1,115 | 1,126 | 1,108 | 1,114 | -1 | -0.1% | 55,600 |
| 2016/10/05 | 1,108 | 1,116 | 1,100 | 1,115 | +5 | +0.5% | 55,100 |
| 2016/10/04 | 1,090 | 1,110 | 1,081 | 1,110 | +25 | +2.3% | 62,300 |
| 2016/10/03 | 1,085 | 1,098 | 1,076 | 1,085 | ±0 | ±0% | 106,000 |
| 2016/09/30 | 1,099 | 1,105 | 1,071 | 1,085 | -20 | -1.8% | 132,900 |
| 2016/09/29 | 1,122 | 1,135 | 1,094 | 1,105 | -22 | -2% | 111,600 |
| 2016/09/28 | 1,132 | 1,133 | 1,110 | 1,127 | -8 | -0.7% | 49,600 |
| 2016/09/27 | 1,092 | 1,135 | 1,077 | 1,135 | +43 | +3.9% | 63,500 |
| 2016/09/26 | 1,099 | 1,119 | 1,080 | 1,092 | -7 | -0.6% | 57,300 |
| 2016/09/23 | 1,078 | 1,101 | 1,064 | 1,099 | +31 | +2.9% | 93,600 |
| 2016/09/21 | 1,031 | 1,073 | 1,022 | 1,068 | +30 | +2.9% | 115,500 |
| 2016/09/20 | 1,039 | 1,045 | 1,026 | 1,038 | -22 | -2.1% | 91,600 |
| 2016/09/16 | 1,037 | 1,060 | 1,037 | 1,060 | +21 | +2% | 54,300 |
| 2016/09/15 | 1,046 | 1,049 | 1,031 | 1,039 | -17 | -1.6% | 75,200 |
| 2016/09/14 | 1,032 | 1,056 | 1,022 | 1,056 | +14 | +1.3% | 69,800 |
| 2016/09/13 | 1,063 | 1,073 | 1,041 | 1,042 | -21 | -2% | 47,800 |
| 2016/09/12 | 1,051 | 1,065 | 1,036 | 1,063 | +10 | +0.9% | 62,500 |
| 2016/09/09 | 1,073 | 1,073 | 1,049 | 1,053 | -12 | -1.1% | 87,900 |
| 2016/09/08 | 1,050 | 1,068 | 1,033 | 1,065 | +11 | +1% | 117,500 |
| 2016/09/07 | 1,050 | 1,056 | 1,030 | 1,054 | -14 | -1.3% | 70,800 |
| 2016/09/06 | 1,074 | 1,076 | 1,056 | 1,068 | +4 | +0.4% | 70,200 |
| 2016/09/05 | 1,058 | 1,081 | 1,058 | 1,064 | +4 | +0.4% | 83,400 |
| 2016/09/02 | 1,045 | 1,061 | 1,041 | 1,060 | +2 | +0.2% | 48,400 |
| 2016/09/01 | 1,030 | 1,058 | 1,026 | 1,058 | +25 | +2.4% | 51,000 |
| 2016/08/31 | 1,007 | 1,033 | 999 | 1,033 | +24 | +2.4% | 32,500 |
| 2016/08/30 | 1,005 | 1,027 | 998 | 1,009 | -7 | -0.7% | 55,300 |
| 2016/08/29 | 997 | 1,019 | 991 | 1,016 | +19 | +1.9% | 55,200 |
| 2016/08/26 | 1,001 | 1,010 | 986 | 997 | -15 | -1.5% | 66,500 |
2151～
2200
件表示中 / 7024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 | 79,500円 | +2.2% | +2.2% | 4.40% | 8.70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 |
| 串カツ田中 | 260,900円 | +19.2% | +35.9% | 0.50% | 38.67倍 | 8.11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 |
| ｙｕｔｏｒｉ | 508,000円 | +32.4% | +30.0% | 0.00% | 59.65倍 | 24.60倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 銚子丸 | 161,100円 | +39.5% | - | 0.74% | 22.11倍 | 2.56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 | 53,700円 | +11.4% | +8.5% | 1.12% | 25.93倍 | 4.58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
