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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 1,038.7 | 1,066.7 | 1,037.3 | 1,064 | +35.3 | +3.4% | 128,250 |
| 2014/05/21 | 1,006.7 | 1,041.3 | 1,003.3 | 1,028.7 | +20 | +2% | 102,000 |
| 2014/05/20 | 1,026.7 | 1,026.7 | 995.3 | 1,008.7 | -16.6 | -1.6% | 79,500 |
| 2014/05/19 | 1,047.3 | 1,047.3 | 1,022 | 1,025.3 | +4.6 | +0.5% | 56,700 |
| 2014/05/16 | 1,004.7 | 1,033.3 | 996 | 1,020.7 | -12.6 | -1.2% | 55,350 |
| 2014/05/15 | 1,015.3 | 1,038.7 | 982.7 | 1,033.3 | +9.3 | +0.9% | 110,850 |
| 2014/05/14 | 1,004.7 | 1,028.7 | 996.7 | 1,024 | +19.3 | +1.9% | 78,600 |
| 2014/05/13 | 1,014 | 1,032.7 | 996 | 1,004.7 | -10 | -1% | 74,850 |
| 2014/05/12 | 970 | 1,038.7 | 953.3 | 1,014.7 | +32.7 | +3.3% | 123,300 |
| 2014/05/09 | 966.7 | 982.7 | 966.7 | 982 | +9.3 | +1% | 19,800 |
| 2014/05/08 | 985.3 | 986 | 968.7 | 972.7 | +4.7 | +0.5% | 20,850 |
| 2014/05/07 | 990 | 990 | 968 | 968 | -24.7 | -2.5% | 34,350 |
| 2014/05/02 | 990 | 996 | 983.3 | 992.7 | +2.7 | +0.3% | 20,400 |
| 2014/05/01 | 992 | 1,006 | 981.3 | 990 | -2 | -0.2% | 39,600 |
| 2014/04/30 | 994.7 | 995.3 | 981.3 | 992 | -12.7 | -1.3% | 28,200 |
| 2014/04/28 | 961.3 | 1,008 | 949.3 | 1,004.7 | +43.4 | +4.5% | 58,350 |
| 2014/04/25 | 950.7 | 964 | 950.7 | 961.3 | +10.6 | +1.1% | 14,850 |
| 2014/04/24 | 966.7 | 967.3 | 948 | 950.7 | -8 | -0.8% | 12,000 |
| 2014/04/23 | 944.7 | 985.3 | 944.7 | 958.7 | +14.7 | +1.6% | 24,600 |
| 2014/04/22 | 943.3 | 952.7 | 943.3 | 944 | +0.7 | +0.1% | 12,600 |
| 2014/04/21 | 943.3 | 953.3 | 940 | 943.3 | -4.7 | -0.5% | 28,800 |
| 2014/04/18 | 948 | 958.7 | 942 | 948 | +4 | +0.4% | 17,250 |
| 2014/04/17 | 951.3 | 959.3 | 942.7 | 944 | -12.7 | -1.3% | 18,600 |
| 2014/04/16 | 961.3 | 961.3 | 937.3 | 956.7 | +12.7 | +1.3% | 33,150 |
| 2014/04/15 | 943.3 | 970.7 | 941.3 | 944 | +3.3 | +0.4% | 31,650 |
| 2014/04/14 | 940 | 955.3 | 940 | 940.7 | -5.3 | -0.6% | 13,200 |
| 2014/04/11 | 952.7 | 955.3 | 946 | 946 | -18.7 | -1.9% | 18,150 |
| 2014/04/10 | 964.7 | 997.3 | 958 | 964.7 | +3.4 | +0.4% | 31,500 |
| 2014/04/09 | 952 | 966.7 | 949.3 | 961.3 | -6 | -0.6% | 61,650 |
| 2014/04/08 | 974.7 | 978 | 961.3 | 967.3 | -23.4 | -2.4% | 46,200 |
| 2014/04/07 | 980.7 | 1,002 | 980 | 990.7 | -9.3 | -0.9% | 44,400 |
| 2014/04/04 | 1,016 | 1,033.3 | 994.7 | 1,000 | -29.3 | -2.8% | 74,700 |
| 2014/04/03 | 1,026 | 1,036 | 1,022.7 | 1,029.3 | +0.6 | +0.1% | 60,750 |
| 2014/04/02 | 1,051.3 | 1,066 | 1,028 | 1,028.7 | -20.6 | -2% | 94,950 |
| 2014/04/01 | 1,048 | 1,052.7 | 1,030.7 | 1,049.3 | -0.7 | -0.1% | 75,750 |
| 2014/03/31 | 1,039.3 | 1,053.3 | 1,029.3 | 1,050 | +12 | +1.2% | 94,350 |
| 2014/03/28 | 1,013.3 | 1,039.3 | 1,000.7 | 1,038 | +24.7 | +2.4% | 115,200 |
| 2014/03/27 | 1,000.7 | 1,024.7 | 987.3 | 1,013.3 | +2 | +0.2% | 151,650 |
| 2014/03/26 | 1,040.7 | 1,040.7 | 1,000.7 | 1,011.3 | -2.7 | -0.3% | 159,300 |
| 2014/03/25 | 1,013.3 | 1,044.7 | 1,002.7 | 1,014 | +0.7 | +0.1% | 90,450 |
| 2014/03/24 | 980 | 1,026.7 | 980 | 1,013.3 | +37.3 | +3.8% | 82,350 |
| 2014/03/20 | 987.3 | 990 | 976 | 976 | -10 | -1% | 54,300 |
| 2014/03/19 | 970 | 993.3 | 969.3 | 986 | +16.7 | +1.7% | 31,950 |
| 2014/03/18 | 966 | 978 | 962.7 | 969.3 | +9.3 | +1% | 21,450 |
| 2014/03/17 | 961.3 | 963.3 | 953.3 | 960 | +4.7 | +0.5% | 34,500 |
| 2014/03/14 | 951.3 | 963.3 | 950.7 | 955.3 | -18 | -1.8% | 50,700 |
| 2014/03/13 | 996.7 | 996.7 | 972 | 973.3 | -16.7 | -1.7% | 44,550 |
| 2014/03/12 | 988.7 | 996.7 | 986 | 990 | -2 | -0.2% | 38,850 |
| 2014/03/11 | 985.3 | 992 | 978 | 992 | +14 | +1.4% | 46,350 |
| 2014/03/10 | 977.3 | 985.3 | 977.3 | 978 | +0.7 | +0.1% | 18,900 |
2701～
2750
件表示中 / 6969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 | 82,400円 | +2.2% | +2.2% | 4.25% | 9.01倍 | 0.81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 |
| シュッピン | 112,600円 | +4.3% | +0.6% | 4.17% | 10.66倍 | 2.42倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ＤＤグループ | 135,900円 | +7.7% | +10.6% | 0.00% | 10.56倍 | 4.10倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ＮＥＷ ＡＲＴ | 142,100円 | +8.5% | +6.1% | 5.63% | 10.80倍 | 2.23倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 大 庄 | 115,300円 | +2.8% | +2.3% | 1.21% | 20.51倍 | 2.21倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
