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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 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 |
| 2014/03/07 | 974.7 | 978.7 | 972 | 977.3 | +6 | +0.6% | 16,500 |
| 2014/03/06 | 976 | 981.3 | 962.7 | 971.3 | +6 | +0.6% | 33,300 |
| 2014/03/05 | 980 | 986 | 958 | 965.3 | -16 | -1.6% | 39,000 |
| 2014/03/04 | 954 | 982.7 | 949.3 | 981.3 | +21.3 | +2.2% | 52,800 |
| 2014/03/03 | 946.7 | 962.7 | 927.3 | 960 | +16.7 | +1.8% | 43,350 |
| 2014/02/28 | 933.3 | 946.7 | 930 | 943.3 | +13.3 | +1.4% | 39,900 |
| 2014/02/27 | 930 | 932 | 923.3 | 930 | +8.7 | +0.9% | 30,300 |
| 2014/02/26 | 923.3 | 929.3 | 916.7 | 921.3 | -1.4 | -0.2% | 10,950 |
| 2014/02/25 | 922 | 926 | 920 | 922.7 | +2 | +0.2% | 41,100 |
| 2014/02/24 | 916 | 922 | 910 | 920.7 | +11.4 | +1.3% | 24,300 |
| 2014/02/21 | 914 | 920 | 904.7 | 909.3 | -12.7 | -1.4% | 83,700 |
| 2014/02/20 | 931.3 | 931.3 | 917.3 | 922 | -6 | -0.6% | 17,400 |
| 2014/02/19 | 938.7 | 938.7 | 925.3 | 928 | -10 | -1.1% | 13,500 |
| 2014/02/18 | 929.3 | 942 | 924 | 938 | +9.3 | +1% | 24,150 |
| 2014/02/17 | 921.3 | 928.7 | 908 | 928.7 | +10.7 | +1.2% | 22,050 |
| 2014/02/14 | 930 | 930.7 | 905.3 | 918 | -10.7 | -1.2% | 28,200 |
| 2014/02/13 | 943.3 | 955.3 | 925.3 | 928.7 | -14 | -1.5% | 27,450 |
| 2014/02/12 | 939.3 | 947.3 | 939.3 | 942.7 | +4 | +0.4% | 30,150 |
| 2014/02/10 | 928.7 | 942.7 | 926.7 | 938.7 | +15.4 | +1.7% | 28,800 |
| 2014/02/07 | 914.7 | 928.7 | 904 | 923.3 | +18.6 | +2.1% | 48,600 |
| 2014/02/06 | 905.3 | 915.3 | 901.3 | 904.7 | -10 | -1.1% | 45,900 |
| 2014/02/05 | 936 | 937.3 | 901.3 | 914.7 | +9.4 | +1% | 43,650 |
| 2014/02/04 | 923.3 | 923.3 | 900 | 905.3 | -34.7 | -3.7% | 83,400 |
| 2014/02/03 | 960 | 971.3 | 933.3 | 940 | -29.3 | -3% | 68,100 |
| 2014/01/31 | 983.3 | 984 | 933.3 | 969.3 | -27.4 | -2.7% | 183,450 |
| 2014/01/30 | 1,006.7 | 1,006.7 | 984 | 996.7 | -14.6 | -1.4% | 48,900 |
| 2014/01/29 | 988.7 | 1,014.7 | 975.3 | 1,011.3 | +48 | +5% | 51,300 |
| 2014/01/28 | 970.7 | 986 | 963.3 | 963.3 | +6 | +0.6% | 48,450 |
| 2014/01/27 | 986.7 | 986.7 | 956.7 | 957.3 | -45.4 | -4.5% | 67,200 |
| 2014/01/24 | 1,001.3 | 1,007.3 | 992 | 1,002.7 | -12.6 | -1.2% | 63,900 |
| 2014/01/23 | 1,030 | 1,036.7 | 1,013.3 | 1,015.3 | -20 | -1.9% | 39,000 |
| 2014/01/22 | 1,061.3 | 1,067.3 | 1,034 | 1,035.3 | -36 | -3.4% | 53,550 |
| 2014/01/21 | 1,056 | 1,073.3 | 1,054 | 1,071.3 | +27.3 | +2.6% | 72,750 |
| 2014/01/20 | 1,046.7 | 1,052 | 1,039.3 | 1,044 | +12.7 | +1.2% | 28,350 |
| 2014/01/17 | 1,020 | 1,036.7 | 1,016 | 1,031.3 | +16 | +1.6% | 45,000 |
| 2014/01/16 | 1,012 | 1,020 | 1,004.7 | 1,015.3 | +12.6 | +1.3% | 47,700 |
| 2014/01/15 | 1,002.7 | 1,011.3 | 993.3 | 1,002.7 | -6 | -0.6% | 47,250 |
| 2014/01/14 | 1,000.7 | 1,019.3 | 994.7 | 1,008.7 | -19.3 | -1.9% | 37,800 |
| 2014/01/10 | 1,032 | 1,032.7 | 1,003.3 | 1,028 | ±0 | ±0% | 58,650 |
| 2014/01/09 | 1,026.7 | 1,032 | 1,013.3 | 1,028 | +13.3 | +1.3% | 51,150 |
| 2014/01/08 | 1,050.7 | 1,051.3 | 1,010.7 | 1,014.7 | -34 | -3.2% | 91,650 |
| 2014/01/07 | 1,008 | 1,052 | 1,004 | 1,048.7 | +40.7 | +4% | 131,850 |
| 2014/01/06 | 1,000.7 | 1,015.3 | 1,000 | 1,008 | -4 | -0.4% | 45,750 |
| 2013/12/30 | 996.7 | 1,015.3 | 995.3 | 1,012 | +15.3 | +1.5% | 75,300 |
| 2013/12/27 | 998 | 998 | 990 | 996.7 | +21.4 | +2.2% | 63,900 |
2801～
2850
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 | 265,300円 | +19.2% | +35.9% | 0.49% | 39.32倍 | 8.25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 | 510,000円 | +32.4% | +30.0% | 0.00% | 59.88倍 | 24.70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 | 156,100円 | +39.5% | - | 0.77% | 21.41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 | 53,200円 | +11.4% | +8.5% | 1.13% | 25.69倍 | 4.54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
