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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,557 | 1,584 | 1,550 | 1,557 | +5 | +0.3% | 62,100 |
| 2016/03/29 | 1,566 | 1,568 | 1,534 | 1,552 | -50 | -3.1% | 110,200 |
| 2016/03/28 | 1,595 | 1,610 | 1,571 | 1,602 | +33 | +2.1% | 144,500 |
| 2016/03/25 | 1,572 | 1,574 | 1,546 | 1,569 | -3 | -0.2% | 61,600 |
| 2016/03/24 | 1,564 | 1,578 | 1,556 | 1,572 | +3 | +0.2% | 50,200 |
| 2016/03/23 | 1,579 | 1,595 | 1,563 | 1,569 | -15 | -0.9% | 57,800 |
| 2016/03/22 | 1,585 | 1,611 | 1,558 | 1,584 | +26 | +1.7% | 98,100 |
| 2016/03/18 | 1,562 | 1,585 | 1,538 | 1,558 | -19 | -1.2% | 74,400 |
| 2016/03/17 | 1,565 | 1,600 | 1,560 | 1,577 | +13 | +0.8% | 64,600 |
| 2016/03/16 | 1,581 | 1,582 | 1,546 | 1,564 | -22 | -1.4% | 66,200 |
| 2016/03/15 | 1,582 | 1,617 | 1,574 | 1,586 | +4 | +0.3% | 78,500 |
| 2016/03/14 | 1,544 | 1,586 | 1,529 | 1,582 | +62 | +4.1% | 73,400 |
| 2016/03/11 | 1,498 | 1,546 | 1,495 | 1,520 | +40 | +2.7% | 146,800 |
| 2016/03/10 | 1,422 | 1,488 | 1,422 | 1,480 | +58 | +4.1% | 116,700 |
| 2016/03/09 | 1,412 | 1,444 | 1,412 | 1,422 | -4 | -0.3% | 71,800 |
| 2016/03/08 | 1,454 | 1,464 | 1,407 | 1,426 | -39 | -2.7% | 123,300 |
| 2016/03/07 | 1,473 | 1,488 | 1,455 | 1,465 | -8 | -0.5% | 88,400 |
| 2016/03/04 | 1,480 | 1,486 | 1,436 | 1,473 | +1 | +0.1% | 135,100 |
| 2016/03/03 | 1,545 | 1,548 | 1,437 | 1,472 | -93 | -5.9% | 338,300 |
| 2016/03/02 | 1,550 | 1,579 | 1,547 | 1,565 | +22 | +1.4% | 46,700 |
| 2016/03/01 | 1,507 | 1,558 | 1,507 | 1,543 | +41 | +2.7% | 62,300 |
| 2016/02/29 | 1,503 | 1,544 | 1,500 | 1,502 | +21 | +1.4% | 63,800 |
| 2016/02/26 | 1,476 | 1,502 | 1,460 | 1,481 | +6 | +0.4% | 67,700 |
| 2016/02/25 | 1,478 | 1,504 | 1,461 | 1,475 | -3 | -0.2% | 96,000 |
| 2016/02/24 | 1,471 | 1,512 | 1,471 | 1,478 | -13 | -0.9% | 43,300 |
| 2016/02/23 | 1,502 | 1,509 | 1,481 | 1,491 | -7 | -0.5% | 57,200 |
| 2016/02/22 | 1,442 | 1,504 | 1,441 | 1,498 | +44 | +3% | 54,800 |
| 2016/02/19 | 1,455 | 1,456 | 1,417 | 1,454 | -18 | -1.2% | 109,800 |
| 2016/02/18 | 1,488 | 1,509 | 1,450 | 1,472 | ±0 | ±0% | 96,200 |
| 2016/02/17 | 1,459 | 1,489 | 1,452 | 1,472 | +13 | +0.9% | 62,600 |
| 2016/02/16 | 1,479 | 1,498 | 1,459 | 1,459 | -43 | -2.9% | 116,400 |
| 2016/02/15 | 1,489 | 1,527 | 1,469 | 1,502 | +66 | +4.6% | 78,600 |
| 2016/02/12 | 1,467 | 1,485 | 1,417 | 1,436 | -107 | -6.9% | 80,500 |
| 2016/02/10 | 1,602 | 1,608 | 1,514 | 1,543 | -59 | -3.7% | 104,800 |
| 2016/02/09 | 1,660 | 1,668 | 1,581 | 1,602 | -98 | -5.8% | 111,600 |
| 2016/02/08 | 1,688 | 1,717 | 1,662 | 1,700 | ±0 | ±0% | 38,400 |
| 2016/02/05 | 1,710 | 1,741 | 1,669 | 1,700 | -54 | -3.1% | 125,000 |
| 2016/02/04 | 1,781 | 1,787 | 1,726 | 1,754 | -58 | -3.2% | 122,400 |
| 2016/02/03 | 1,763 | 1,815 | 1,739 | 1,812 | +19 | +1.1% | 103,200 |
| 2016/02/02 | 1,746 | 1,820 | 1,738 | 1,793 | +59 | +3.4% | 87,200 |
| 2016/02/01 | 1,713 | 1,735 | 1,636 | 1,734 | -35 | -2% | 232,200 |
| 2016/01/29 | 1,719 | 1,787 | 1,719 | 1,769 | +43 | +2.5% | 117,600 |
| 2016/01/28 | 1,764 | 1,775 | 1,702 | 1,726 | -66 | -3.7% | 137,700 |
| 2016/01/27 | 1,784 | 1,802 | 1,750 | 1,792 | +66 | +3.8% | 57,100 |
| 2016/01/26 | 1,773 | 1,779 | 1,724 | 1,726 | -58 | -3.3% | 44,700 |
| 2016/01/25 | 1,692 | 1,796 | 1,692 | 1,784 | +123 | +7.4% | 134,800 |
| 2016/01/22 | 1,631 | 1,681 | 1,631 | 1,661 | +46 | +2.8% | 93,000 |
| 2016/01/21 | 1,633 | 1,668 | 1,606 | 1,615 | -52 | -3.1% | 108,700 |
| 2016/01/20 | 1,736 | 1,744 | 1,661 | 1,667 | -61 | -3.5% | 79,200 |
| 2016/01/19 | 1,675 | 1,752 | 1,675 | 1,728 | +34 | +2% | 93,700 |
2301～
2350
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
