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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,549 | 1,566 | 1,511 | 1,532 | +6 | +0.4% | 72,900 |
| 2014/10/21 | 1,540 | 1,547 | 1,517 | 1,526 | -14 | -0.9% | 80,200 |
| 2014/10/20 | 1,504 | 1,550 | 1,499 | 1,540 | +73 | +5% | 109,500 |
| 2014/10/17 | 1,510 | 1,526 | 1,459 | 1,467 | -56 | -3.7% | 72,600 |
| 2014/10/16 | 1,533 | 1,556 | 1,514 | 1,523 | -50 | -3.2% | 97,500 |
| 2014/10/15 | 1,528 | 1,577 | 1,517 | 1,573 | +53 | +3.5% | 116,300 |
| 2014/10/14 | 1,579 | 1,579 | 1,520 | 1,520 | -111 | -6.8% | 100,300 |
| 2014/10/10 | 1,642 | 1,645 | 1,580 | 1,631 | -11 | -0.7% | 182,700 |
| 2014/10/09 | 1,630 | 1,653 | 1,617 | 1,642 | +17 | +1% | 76,200 |
| 2014/10/08 | 1,611 | 1,627 | 1,596 | 1,625 | -3 | -0.2% | 68,100 |
| 2014/10/07 | 1,630 | 1,661 | 1,615 | 1,628 | -23 | -1.4% | 107,400 |
| 2014/10/06 | 1,651 | 1,664 | 1,622 | 1,651 | +40 | +2.5% | 125,100 |
| 2014/10/03 | 1,651 | 1,669 | 1,558 | 1,611 | -77 | -4.6% | 275,100 |
| 2014/10/02 | 1,653 | 1,696 | 1,650 | 1,688 | +9 | +0.5% | 105,700 |
| 2014/10/01 | 1,691 | 1,740 | 1,621 | 1,679 | -12 | -0.7% | 117,700 |
| 2014/09/30 | 1,669 | 1,759 | 1,630 | 1,691 | +50 | +3% | 110,000 |
| 2014/09/29 | 1,699 | 1,723 | 1,637 | 1,641 | -46 | -2.7% | 83,800 |
| 2014/09/26 | 1,755 | 1,848 | 1,660 | 1,687 | -23.7 | -1.4% | 100,600 |
| 2014/09/25 | 1,666 | 1,756.7 | 1,666 | 1,710.7 | +44.7 | +2.7% | 136,200 |
| 2014/09/24 | 1,639.3 | 1,685.3 | 1,606 | 1,666 | -6.7 | -0.4% | 82,050 |
| 2014/09/22 | 1,664.7 | 1,678.7 | 1,615.3 | 1,672.7 | +0.7 | ±0% | 122,400 |
| 2014/09/19 | 1,675.3 | 1,733.3 | 1,647.3 | 1,672 | -3.3 | -0.2% | 280,650 |
| 2014/09/18 | 1,705.3 | 1,718.7 | 1,666.7 | 1,675.3 | -30 | -1.8% | 57,750 |
| 2014/09/17 | 1,696.7 | 1,720.7 | 1,689.3 | 1,705.3 | +7.3 | +0.4% | 53,400 |
| 2014/09/16 | 1,670 | 1,706 | 1,660 | 1,698 | +28 | +1.7% | 53,550 |
| 2014/09/12 | 1,698 | 1,712 | 1,667.3 | 1,670 | -16 | -0.9% | 65,550 |
| 2014/09/11 | 1,690.7 | 1,699.3 | 1,654.7 | 1,686 | +12.7 | +0.8% | 47,100 |
| 2014/09/10 | 1,754.7 | 1,756.7 | 1,654 | 1,673.3 | -88.7 | -5% | 194,100 |
| 2014/09/09 | 1,774 | 1,798.7 | 1,758 | 1,762 | -7.3 | -0.4% | 61,800 |
| 2014/09/08 | 1,791.3 | 1,801.3 | 1,743.3 | 1,769.3 | -16 | -0.9% | 84,150 |
| 2014/09/05 | 1,713.3 | 1,790 | 1,668.7 | 1,785.3 | +68 | +4% | 155,250 |
| 2014/09/04 | 1,598.7 | 1,722.7 | 1,586.7 | 1,717.3 | +122 | +7.6% | 170,100 |
| 2014/09/03 | 1,600 | 1,623.3 | 1,585.3 | 1,595.3 | -4.7 | -0.3% | 67,050 |
| 2014/09/02 | 1,616 | 1,639.3 | 1,598 | 1,600 | -16 | -1% | 75,450 |
| 2014/09/01 | 1,653.3 | 1,653.3 | 1,614.7 | 1,616 | -24.7 | -1.5% | 46,650 |
| 2014/08/29 | 1,595.3 | 1,668 | 1,594.7 | 1,640.7 | +91.4 | +5.9% | 151,200 |
| 2014/08/28 | 1,564 | 1,574 | 1,544 | 1,549.3 | -31.4 | -2% | 31,800 |
| 2014/08/27 | 1,570.7 | 1,597.3 | 1,570.7 | 1,580.7 | +24.7 | +1.6% | 38,850 |
| 2014/08/26 | 1,636.7 | 1,653.3 | 1,551.3 | 1,556 | -80.7 | -4.9% | 169,500 |
| 2014/08/25 | 1,628.7 | 1,644.7 | 1,582.7 | 1,636.7 | +8 | +0.5% | 113,700 |
| 2014/08/22 | 1,574.7 | 1,630.7 | 1,568.7 | 1,628.7 | +63.4 | +4.1% | 130,200 |
| 2014/08/21 | 1,548 | 1,569.3 | 1,523.3 | 1,565.3 | +36 | +2.4% | 140,550 |
| 2014/08/20 | 1,442 | 1,550.7 | 1,440.7 | 1,529.3 | +72.6 | +5% | 162,300 |
| 2014/08/19 | 1,434.7 | 1,461.3 | 1,434 | 1,456.7 | +22 | +1.5% | 41,850 |
| 2014/08/18 | 1,426.7 | 1,463.3 | 1,417.3 | 1,434.7 | -4 | -0.3% | 107,700 |
| 2014/08/15 | 1,346.7 | 1,439.3 | 1,340.7 | 1,438.7 | +104.7 | +7.8% | 143,400 |
| 2014/08/14 | 1,336.7 | 1,348.7 | 1,330 | 1,334 | +0.7 | +0.1% | 73,350 |
| 2014/08/13 | 1,340 | 1,350.7 | 1,321.3 | 1,333.3 | -14.7 | -1.1% | 55,800 |
| 2014/08/12 | 1,386.7 | 1,386.7 | 1,345.3 | 1,348 | -43.3 | -3.1% | 64,350 |
| 2014/08/11 | 1,360 | 1,431.3 | 1,360 | 1,391.3 | +32.6 | +2.4% | 117,450 |
2651～
2700
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 | 265,700円 | +19.2% | +35.9% | 0.49% | 39.38倍 | 8.26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 | 155,800円 | +39.5% | - | 0.77% | 21.37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 | 52,400円 | +11.4% | +8.5% | 1.15% | 25.30倍 | 4.47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
