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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 1,145 | 1,146 | 1,084 | 1,117 | -39 | -3.4% | 171,000 |
| 2016/06/13 | 1,202 | 1,202 | 1,134 | 1,156 | -67 | -5.5% | 142,500 |
| 2016/06/10 | 1,245 | 1,251 | 1,220 | 1,223 | -22 | -1.8% | 96,500 |
| 2016/06/09 | 1,247 | 1,254 | 1,236 | 1,245 | -7 | -0.6% | 101,600 |
| 2016/06/08 | 1,253 | 1,266 | 1,234 | 1,252 | -3 | -0.2% | 99,700 |
| 2016/06/07 | 1,233 | 1,256 | 1,233 | 1,255 | +19 | +1.5% | 124,500 |
| 2016/06/06 | 1,272 | 1,272 | 1,224 | 1,236 | -64 | -4.9% | 197,400 |
| 2016/06/03 | 1,303 | 1,313 | 1,288 | 1,300 | -10 | -0.8% | 147,100 |
| 2016/06/02 | 1,330 | 1,338 | 1,305 | 1,310 | -20 | -1.5% | 62,000 |
| 2016/06/01 | 1,358 | 1,369 | 1,316 | 1,330 | -32 | -2.3% | 93,900 |
| 2016/05/31 | 1,316 | 1,372 | 1,303 | 1,362 | +48 | +3.7% | 158,100 |
| 2016/05/30 | 1,275 | 1,322 | 1,275 | 1,314 | +39 | +3.1% | 109,100 |
| 2016/05/27 | 1,242 | 1,278 | 1,242 | 1,275 | +40 | +3.2% | 62,600 |
| 2016/05/26 | 1,239 | 1,251 | 1,230 | 1,235 | +12 | +1% | 43,700 |
| 2016/05/25 | 1,242 | 1,259 | 1,220 | 1,223 | -19 | -1.5% | 68,900 |
| 2016/05/24 | 1,237 | 1,252 | 1,235 | 1,242 | +4 | +0.3% | 46,100 |
| 2016/05/23 | 1,217 | 1,244 | 1,211 | 1,238 | +21 | +1.7% | 67,500 |
| 2016/05/20 | 1,239 | 1,266 | 1,213 | 1,217 | -24 | -1.9% | 65,900 |
| 2016/05/19 | 1,240 | 1,250 | 1,232 | 1,241 | +17 | +1.4% | 59,900 |
| 2016/05/18 | 1,230 | 1,237 | 1,206 | 1,224 | +3 | +0.2% | 48,400 |
| 2016/05/17 | 1,223 | 1,243 | 1,200 | 1,221 | +11 | +0.9% | 105,100 |
| 2016/05/16 | 1,300 | 1,306 | 1,207 | 1,210 | -99 | -7.6% | 155,200 |
| 2016/05/13 | 1,380 | 1,400 | 1,306 | 1,309 | -81 | -5.8% | 113,000 |
| 2016/05/12 | 1,301 | 1,391 | 1,301 | 1,390 | +91 | +7% | 189,600 |
| 2016/05/11 | 1,349 | 1,356 | 1,297 | 1,299 | -36 | -2.7% | 267,700 |
| 2016/05/10 | 1,316 | 1,342 | 1,298 | 1,335 | +19 | +1.4% | 113,900 |
| 2016/05/09 | 1,324 | 1,354 | 1,286 | 1,316 | -8 | -0.6% | 125,200 |
| 2016/05/06 | 1,360 | 1,369 | 1,312 | 1,324 | -36 | -2.6% | 102,600 |
| 2016/05/02 | 1,380 | 1,380 | 1,347 | 1,360 | -37 | -2.6% | 83,000 |
| 2016/04/28 | 1,466 | 1,466 | 1,382 | 1,397 | -59 | -4.1% | 81,600 |
| 2016/04/27 | 1,453 | 1,463 | 1,410 | 1,456 | +13 | +0.9% | 68,400 |
| 2016/04/26 | 1,458 | 1,474 | 1,426 | 1,443 | -27 | -1.8% | 36,600 |
| 2016/04/25 | 1,485 | 1,500 | 1,455 | 1,470 | -13 | -0.9% | 45,900 |
| 2016/04/22 | 1,476 | 1,512 | 1,467 | 1,483 | ±0 | ±0% | 58,200 |
| 2016/04/21 | 1,471 | 1,520 | 1,470 | 1,483 | +41 | +2.8% | 73,900 |
| 2016/04/20 | 1,465 | 1,480 | 1,422 | 1,442 | -22 | -1.5% | 73,100 |
| 2016/04/19 | 1,444 | 1,468 | 1,442 | 1,464 | +28 | +1.9% | 44,800 |
| 2016/04/18 | 1,450 | 1,464 | 1,430 | 1,436 | -47 | -3.2% | 58,300 |
| 2016/04/15 | 1,479 | 1,503 | 1,473 | 1,483 | -18 | -1.2% | 41,800 |
| 2016/04/14 | 1,480 | 1,501 | 1,458 | 1,501 | +45 | +3.1% | 58,400 |
| 2016/04/13 | 1,466 | 1,480 | 1,456 | 1,456 | -12 | -0.8% | 63,800 |
| 2016/04/12 | 1,432 | 1,479 | 1,432 | 1,468 | +33 | +2.3% | 60,600 |
| 2016/04/11 | 1,451 | 1,460 | 1,410 | 1,435 | -16 | -1.1% | 59,900 |
| 2016/04/08 | 1,399 | 1,470 | 1,395 | 1,451 | +16 | +1.1% | 65,600 |
| 2016/04/07 | 1,439 | 1,461 | 1,424 | 1,435 | +1 | +0.1% | 83,100 |
| 2016/04/06 | 1,416 | 1,441 | 1,401 | 1,434 | +18 | +1.3% | 135,200 |
| 2016/04/05 | 1,440 | 1,450 | 1,398 | 1,416 | -59 | -4% | 195,400 |
| 2016/04/04 | 1,502 | 1,507 | 1,453 | 1,475 | -55 | -3.6% | 182,000 |
| 2016/04/01 | 1,552 | 1,561 | 1,489 | 1,530 | -29 | -1.9% | 229,000 |
| 2016/03/31 | 1,577 | 1,594 | 1,547 | 1,559 | +2 | +0.1% | 98,100 |
2251～
2300
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% | 8.69倍 | 0.78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% | 22.10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 | 53,700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
