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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,712 | 1,713 | 1,664 | 1,694 | -18 | -1.1% | 60,100 |
| 2016/01/15 | 1,721 | 1,736 | 1,692 | 1,712 | +31 | +1.8% | 60,900 |
| 2016/01/14 | 1,690 | 1,700 | 1,640 | 1,681 | -44 | -2.6% | 75,100 |
| 2016/01/13 | 1,666 | 1,728 | 1,666 | 1,725 | +60 | +3.6% | 42,100 |
| 2016/01/12 | 1,722 | 1,736 | 1,663 | 1,665 | -57 | -3.3% | 108,300 |
| 2016/01/08 | 1,729 | 1,741 | 1,717 | 1,722 | -9 | -0.5% | 56,600 |
| 2016/01/07 | 1,723 | 1,761 | 1,718 | 1,731 | +17 | +1% | 59,100 |
| 2016/01/06 | 1,767 | 1,784 | 1,712 | 1,714 | -28 | -1.6% | 60,600 |
| 2016/01/05 | 1,732 | 1,768 | 1,714 | 1,742 | +19 | +1.1% | 39,000 |
| 2016/01/04 | 1,759 | 1,767 | 1,713 | 1,723 | -52 | -2.9% | 64,400 |
| 2015/12/30 | 1,800 | 1,800 | 1,760 | 1,775 | -13 | -0.7% | 32,600 |
| 2015/12/29 | 1,730 | 1,792 | 1,728 | 1,788 | +52 | +3% | 64,300 |
| 2015/12/28 | 1,746 | 1,749 | 1,711 | 1,736 | -6 | -0.3% | 38,400 |
| 2015/12/25 | 1,752 | 1,760 | 1,724 | 1,742 | -10 | -0.6% | 49,100 |
| 2015/12/24 | 1,820 | 1,823 | 1,746 | 1,752 | -56 | -3.1% | 74,000 |
| 2015/12/22 | 1,771 | 1,811 | 1,755 | 1,808 | +43 | +2.4% | 74,500 |
| 2015/12/21 | 1,785 | 1,812 | 1,736 | 1,765 | -21 | -1.2% | 60,400 |
| 2015/12/18 | 1,788 | 1,832 | 1,781 | 1,786 | -2 | -0.1% | 73,500 |
| 2015/12/17 | 1,805 | 1,820 | 1,785 | 1,788 | +17 | +1% | 51,100 |
| 2015/12/16 | 1,771 | 1,807 | 1,741 | 1,771 | +11 | +0.6% | 72,600 |
| 2015/12/15 | 1,779 | 1,814 | 1,753 | 1,760 | +1 | +0.1% | 52,900 |
| 2015/12/14 | 1,773 | 1,775 | 1,733 | 1,759 | -41 | -2.3% | 87,700 |
| 2015/12/11 | 1,821 | 1,849 | 1,794 | 1,800 | -30 | -1.6% | 77,700 |
| 2015/12/10 | 1,857 | 1,864 | 1,816 | 1,830 | -37 | -2% | 74,200 |
| 2015/12/09 | 1,920 | 1,938 | 1,864 | 1,867 | -64 | -3.3% | 84,100 |
| 2015/12/08 | 1,950 | 1,952 | 1,898 | 1,931 | -19 | -1% | 84,200 |
| 2015/12/07 | 1,940 | 1,975 | 1,940 | 1,950 | +11 | +0.6% | 50,100 |
| 2015/12/04 | 1,929 | 1,953 | 1,921 | 1,939 | -30 | -1.5% | 62,900 |
| 2015/12/03 | 1,971 | 1,976 | 1,924 | 1,969 | -52 | -2.6% | 146,400 |
| 2015/12/02 | 1,992 | 2,031 | 1,964 | 2,021 | +19 | +0.9% | 64,500 |
| 2015/12/01 | 2,015 | 2,028 | 1,985 | 2,002 | -31 | -1.5% | 78,200 |
| 2015/11/30 | 2,052 | 2,053 | 1,992 | 2,033 | -28 | -1.4% | 207,200 |
| 2015/11/27 | 2,108 | 2,109 | 2,050 | 2,061 | -67 | -3.1% | 119,300 |
| 2015/11/26 | 2,050 | 2,144 | 2,050 | 2,128 | +175 | +9% | 300,300 |
| 2015/11/25 | 1,940 | 1,964 | 1,915 | 1,953 | +13 | +0.7% | 80,400 |
| 2015/11/24 | 1,928 | 1,968 | 1,904 | 1,940 | +23 | +1.2% | 111,200 |
| 2015/11/20 | 1,899 | 1,950 | 1,851 | 1,917 | +37 | +2% | 159,600 |
| 2015/11/19 | 1,835 | 1,880 | 1,809 | 1,880 | +77 | +4.3% | 160,100 |
| 2015/11/18 | 1,805 | 1,816 | 1,795 | 1,803 | -2 | -0.1% | 75,700 |
| 2015/11/17 | 1,810 | 1,828 | 1,793 | 1,805 | +14 | +0.8% | 108,300 |
| 2015/11/16 | 1,755 | 1,812 | 1,752 | 1,791 | -4 | -0.2% | 123,600 |
| 2015/11/13 | 1,734 | 1,802 | 1,728 | 1,795 | +61 | +3.5% | 133,800 |
| 2015/11/12 | 1,740 | 1,750 | 1,722 | 1,734 | +27 | +1.6% | 136,600 |
| 2015/11/11 | 1,721 | 1,748 | 1,680 | 1,707 | -49 | -2.8% | 240,600 |
| 2015/11/10 | 1,800 | 1,800 | 1,746 | 1,756 | -49 | -2.7% | 164,800 |
| 2015/11/09 | 1,843 | 1,878 | 1,795 | 1,805 | -36 | -2% | 168,400 |
| 2015/11/06 | 1,879 | 1,879 | 1,828 | 1,841 | -35 | -1.9% | 79,800 |
| 2015/11/05 | 1,871 | 1,899 | 1,852 | 1,876 | +21 | +1.1% | 91,100 |
| 2015/11/04 | 1,900 | 1,908 | 1,840 | 1,855 | -30 | -1.6% | 131,600 |
| 2015/11/02 | 1,922 | 1,964 | 1,876 | 1,885 | -44 | -2.3% | 121,500 |
2351～
2400
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
