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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 1,588 | 1,589 | 1,555 | 1,561 | -10 | -0.6% | 125,100 |
| 2015/01/07 | 1,563 | 1,589 | 1,561 | 1,571 | +9 | +0.6% | 179,900 |
| 2015/01/06 | 1,570 | 1,588 | 1,553 | 1,562 | -10 | -0.6% | 209,700 |
| 2015/01/05 | 1,568 | 1,597 | 1,566 | 1,572 | +24 | +1.6% | 240,800 |
| 2014/12/30 | 1,553 | 1,557 | 1,540 | 1,548 | ±0 | ±0% | 143,100 |
| 2014/12/29 | 1,547 | 1,554 | 1,521 | 1,548 | +17 | +1.1% | 197,400 |
| 2014/12/26 | 1,505 | 1,540 | 1,505 | 1,531 | +33 | +2.2% | 239,400 |
| 2014/12/25 | 1,504 | 1,510 | 1,490 | 1,498 | -6 | -0.4% | 102,300 |
| 2014/12/24 | 1,510 | 1,510 | 1,491 | 1,504 | +6 | +0.4% | 108,200 |
| 2014/12/22 | 1,492 | 1,512 | 1,479 | 1,498 | -11 | -0.7% | 89,600 |
| 2014/12/19 | 1,505 | 1,522 | 1,487 | 1,509 | +18 | +1.2% | 134,500 |
| 2014/12/18 | 1,495 | 1,505 | 1,483 | 1,491 | +8 | +0.5% | 116,200 |
| 2014/12/17 | 1,470 | 1,488 | 1,452 | 1,483 | +13 | +0.9% | 132,200 |
| 2014/12/16 | 1,470 | 1,483 | 1,470 | 1,470 | -1 | -0.1% | 178,600 |
| 2014/12/15 | 1,464 | 1,488 | 1,453 | 1,471 | +1 | +0.1% | 108,700 |
| 2014/12/12 | 1,470 | 1,485 | 1,465 | 1,470 | +17 | +1.2% | 157,800 |
| 2014/12/11 | 1,432 | 1,475 | 1,428 | 1,453 | +16 | +1.1% | 208,200 |
| 2014/12/10 | 1,450 | 1,483 | 1,417 | 1,437 | -27 | -1.8% | 248,600 |
| 2014/12/09 | 1,514 | 1,517 | 1,458 | 1,464 | -50 | -3.3% | 1,178,900 |
| 2014/12/08 | 1,520 | 1,532 | 1,501 | 1,514 | -6 | -0.4% | 190,500 |
| 2014/12/05 | 1,535 | 1,535 | 1,518 | 1,520 | -18 | -1.2% | 206,300 |
| 2014/12/04 | 1,531 | 1,549 | 1,519 | 1,538 | +10 | +0.7% | 278,700 |
| 2014/12/03 | 1,539 | 1,540 | 1,528 | 1,528 | -8 | -0.5% | 861,900 |
| 2014/12/02 | 1,538 | 1,567 | 1,531 | 1,536 | -40 | -2.5% | 895,200 |
| 2014/12/01 | 1,630 | 1,682 | 1,555 | 1,576 | -74 | -4.5% | 579,600 |
| 2014/11/28 | 1,639 | 1,716 | 1,629 | 1,650 | +30 | +1.9% | 166,400 |
| 2014/11/27 | 1,633 | 1,656 | 1,609 | 1,620 | -42 | -2.5% | 102,500 |
| 2014/11/26 | 1,681 | 1,692 | 1,655 | 1,662 | -34 | -2% | 112,500 |
| 2014/11/25 | 1,699 | 1,764 | 1,687 | 1,696 | -70 | -4% | 357,500 |
| 2014/11/21 | 1,746 | 1,778 | 1,711 | 1,766 | +20 | +1.1% | 91,900 |
| 2014/11/20 | 1,643 | 1,765 | 1,643 | 1,746 | +121 | +7.4% | 204,400 |
| 2014/11/19 | 1,667 | 1,698 | 1,612 | 1,625 | -42 | -2.5% | 115,000 |
| 2014/11/18 | 1,629 | 1,670 | 1,629 | 1,667 | +22 | +1.3% | 88,500 |
| 2014/11/17 | 1,630 | 1,665 | 1,592 | 1,645 | -15 | -0.9% | 152,500 |
| 2014/11/14 | 1,555 | 1,731 | 1,547 | 1,660 | +130 | +8.5% | 262,800 |
| 2014/11/13 | 1,515 | 1,552 | 1,504 | 1,530 | -25 | -1.6% | 78,500 |
| 2014/11/12 | 1,514 | 1,582 | 1,500 | 1,555 | +53 | +3.5% | 112,800 |
| 2014/11/11 | 1,496 | 1,521 | 1,471 | 1,502 | -1 | -0.1% | 71,600 |
| 2014/11/10 | 1,501 | 1,521 | 1,491 | 1,503 | +2 | +0.1% | 49,600 |
| 2014/11/07 | 1,503 | 1,515 | 1,495 | 1,501 | +8 | +0.5% | 23,400 |
| 2014/11/06 | 1,532 | 1,543 | 1,491 | 1,493 | -34 | -2.2% | 81,000 |
| 2014/11/05 | 1,526 | 1,536 | 1,490 | 1,527 | -4 | -0.3% | 141,600 |
| 2014/11/04 | 1,666 | 1,666 | 1,525 | 1,531 | -55 | -3.5% | 166,300 |
| 2014/10/31 | 1,613 | 1,626 | 1,549 | 1,586 | +19 | +1.2% | 101,200 |
| 2014/10/30 | 1,621 | 1,630 | 1,559 | 1,567 | -14 | -0.9% | 68,800 |
| 2014/10/29 | 1,565 | 1,585 | 1,563 | 1,581 | +42 | +2.7% | 50,700 |
| 2014/10/28 | 1,519 | 1,545 | 1,508 | 1,539 | ±0 | ±0% | 70,800 |
| 2014/10/27 | 1,561 | 1,606 | 1,535 | 1,539 | -14 | -0.9% | 62,400 |
| 2014/10/24 | 1,560 | 1,614 | 1,540 | 1,553 | +28 | +1.8% | 99,200 |
| 2014/10/23 | 1,530 | 1,543 | 1,513 | 1,525 | -7 | -0.5% | 59,100 |
2601～
2650
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
