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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,914 | 1,920 | 1,878 | 1,903 | -7 | -0.4% | 69,300 |
| 2015/03/20 | 1,940 | 1,952 | 1,893 | 1,910 | -50 | -2.6% | 109,900 |
| 2015/03/19 | 1,943 | 1,981 | 1,928 | 1,960 | +24 | +1.2% | 101,100 |
| 2015/03/18 | 1,936 | 1,945 | 1,889 | 1,936 | ±0 | ±0% | 90,800 |
| 2015/03/17 | 1,924 | 1,950 | 1,914 | 1,936 | +9 | +0.5% | 50,600 |
| 2015/03/16 | 1,939 | 1,948 | 1,910 | 1,927 | ±0 | ±0% | 42,700 |
| 2015/03/13 | 1,990 | 1,990 | 1,917 | 1,927 | -43 | -2.2% | 95,900 |
| 2015/03/12 | 1,919 | 1,970 | 1,919 | 1,970 | +63 | +3.3% | 92,400 |
| 2015/03/11 | 1,879 | 1,913 | 1,879 | 1,907 | +28 | +1.5% | 51,600 |
| 2015/03/10 | 1,866 | 1,898 | 1,858 | 1,879 | +11 | +0.6% | 69,300 |
| 2015/03/09 | 1,850 | 1,890 | 1,850 | 1,868 | +4 | +0.2% | 29,100 |
| 2015/03/06 | 1,919 | 1,919 | 1,855 | 1,864 | -44 | -2.3% | 62,300 |
| 2015/03/05 | 1,862 | 1,913 | 1,853 | 1,908 | +48 | +2.6% | 94,600 |
| 2015/03/04 | 1,870 | 1,876 | 1,855 | 1,860 | -3 | -0.2% | 72,900 |
| 2015/03/03 | 1,844 | 1,888 | 1,844 | 1,863 | +27 | +1.5% | 93,800 |
| 2015/03/02 | 1,820 | 1,881 | 1,764 | 1,836 | +17 | +0.9% | 107,000 |
| 2015/02/27 | 1,851 | 1,885 | 1,794 | 1,819 | -43 | -2.3% | 174,800 |
| 2015/02/26 | 1,875 | 1,876 | 1,836 | 1,862 | -4 | -0.2% | 78,000 |
| 2015/02/25 | 1,840 | 1,870 | 1,791 | 1,866 | +21 | +1.1% | 115,800 |
| 2015/02/24 | 1,828 | 1,850 | 1,804 | 1,845 | +27 | +1.5% | 138,100 |
| 2015/02/23 | 1,785 | 1,819 | 1,774 | 1,818 | +70 | +4% | 158,900 |
| 2015/02/20 | 1,742 | 1,760 | 1,734 | 1,748 | +19 | +1.1% | 161,800 |
| 2015/02/19 | 1,733 | 1,748 | 1,690 | 1,729 | +10 | +0.6% | 131,700 |
| 2015/02/18 | 1,679 | 1,733 | 1,671 | 1,719 | +60 | +3.6% | 195,500 |
| 2015/02/17 | 1,646 | 1,672 | 1,646 | 1,659 | +13 | +0.8% | 44,800 |
| 2015/02/16 | 1,648 | 1,654 | 1,630 | 1,646 | +3 | +0.2% | 36,400 |
| 2015/02/13 | 1,685 | 1,702 | 1,634 | 1,643 | -53 | -3.1% | 109,000 |
| 2015/02/12 | 1,690 | 1,725 | 1,690 | 1,696 | +12 | +0.7% | 93,800 |
| 2015/02/10 | 1,657 | 1,685 | 1,650 | 1,684 | +27 | +1.6% | 46,100 |
| 2015/02/09 | 1,685 | 1,685 | 1,640 | 1,657 | -5 | -0.3% | 41,500 |
| 2015/02/06 | 1,699 | 1,699 | 1,654 | 1,662 | -17 | -1% | 44,000 |
| 2015/02/05 | 1,700 | 1,709 | 1,671 | 1,679 | -21 | -1.2% | 66,900 |
| 2015/02/04 | 1,694 | 1,709 | 1,668 | 1,700 | +34 | +2% | 86,700 |
| 2015/02/03 | 1,696 | 1,709 | 1,663 | 1,666 | -31 | -1.8% | 97,400 |
| 2015/02/02 | 1,660 | 1,729 | 1,660 | 1,697 | -3 | -0.2% | 136,400 |
| 2015/01/30 | 1,680 | 1,711 | 1,661 | 1,700 | +12 | +0.7% | 161,500 |
| 2015/01/29 | 1,708 | 1,715 | 1,680 | 1,688 | -47 | -2.7% | 113,300 |
| 2015/01/28 | 1,695 | 1,747 | 1,673 | 1,735 | +44 | +2.6% | 314,700 |
| 2015/01/27 | 1,648 | 1,694 | 1,635 | 1,691 | +48 | +2.9% | 302,000 |
| 2015/01/26 | 1,606 | 1,645 | 1,598 | 1,643 | +37 | +2.3% | 161,700 |
| 2015/01/23 | 1,588 | 1,633 | 1,555 | 1,606 | +24 | +1.5% | 223,300 |
| 2015/01/22 | 1,570 | 1,588 | 1,549 | 1,582 | +8 | +0.5% | 71,900 |
| 2015/01/21 | 1,570 | 1,590 | 1,535 | 1,574 | +2 | +0.1% | 133,700 |
| 2015/01/20 | 1,571 | 1,574 | 1,553 | 1,572 | +3 | +0.2% | 57,300 |
| 2015/01/19 | 1,569 | 1,574 | 1,562 | 1,569 | +8 | +0.5% | 56,300 |
| 2015/01/16 | 1,550 | 1,565 | 1,532 | 1,561 | -9 | -0.6% | 81,100 |
| 2015/01/15 | 1,548 | 1,574 | 1,548 | 1,570 | +22 | +1.4% | 92,800 |
| 2015/01/14 | 1,561 | 1,568 | 1,544 | 1,548 | -13 | -0.8% | 49,700 |
| 2015/01/13 | 1,550 | 1,577 | 1,541 | 1,561 | +7 | +0.5% | 109,700 |
| 2015/01/09 | 1,572 | 1,574 | 1,518 | 1,554 | -7 | -0.4% | 102,600 |
2551～
2600
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 | 79,300円 | +2.2% | +2.2% | 4.41% | 8.67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 | 266,000円 | +19.2% | +35.9% | 0.49% | 39.43倍 | 8.27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 | 507,000円 | +32.4% | +30.0% | 0.00% | 59.53倍 | 24.55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 | 156,000円 | +39.5% | - | 0.77% | 21.40倍 | 2.49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 | 52,500円 | +11.4% | +8.5% | 1.14% | 25.35倍 | 4.48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
