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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,033.3 | 1,052.7 | 1,033.3 | 1,039.3 | -4 | -0.4% | 41,550 |
| 2013/10/04 | 1,046.7 | 1,056 | 1,018 | 1,043.3 | -4.7 | -0.4% | 64,500 |
| 2013/10/03 | 1,036.7 | 1,058 | 1,029.3 | 1,048 | +1.3 | +0.1% | 110,850 |
| 2013/10/02 | 1,046 | 1,064.7 | 1,036.7 | 1,046.7 | -18 | -1.7% | 101,850 |
| 2013/10/01 | 1,070 | 1,075.3 | 1,056 | 1,064.7 | +0.7 | +0.1% | 73,050 |
| 2013/09/30 | 1,060 | 1,074 | 1,047.3 | 1,064 | -2.7 | -0.3% | 66,150 |
| 2013/09/27 | 1,026.7 | 1,068 | 1,022.7 | 1,066.7 | +60 | +6% | 125,700 |
| 2013/09/26 | 1,003.3 | 1,020 | 999.3 | 1,006.7 | +10.7 | +1.1% | 50,850 |
| 2013/09/25 | 1,024 | 1,025.3 | 990.7 | 996 | -26.7 | -2.6% | 88,050 |
| 2013/09/24 | 1,014 | 1,026.7 | 1,005.3 | 1,022.7 | +4.7 | +0.5% | 62,850 |
| 2013/09/20 | 1,018.7 | 1,028 | 1,004 | 1,018 | +14 | +1.4% | 72,000 |
| 2013/09/19 | 982 | 1,015.3 | 951.3 | 1,004 | +24.7 | +2.5% | 132,150 |
| 2013/09/18 | 993.3 | 1,008.7 | 974 | 979.3 | +1.3 | +0.1% | 109,500 |
| 2013/09/17 | 950 | 992 | 950 | 978 | +25.3 | +2.7% | 96,600 |
| 2013/09/13 | 959.3 | 966 | 938 | 952.7 | +15.4 | +1.6% | 81,300 |
| 2013/09/12 | 938.7 | 942.7 | 913.3 | 937.3 | -10.7 | -1.1% | 51,900 |
| 2013/09/11 | 916.7 | 959.3 | 916.7 | 948 | +32 | +3.5% | 102,450 |
| 2013/09/10 | 920 | 923.3 | 906.7 | 916 | +2.7 | +0.3% | 65,550 |
| 2013/09/09 | 928 | 928 | 903.3 | 913.3 | -14.7 | -1.6% | 126,750 |
| 2013/09/06 | 893.3 | 933.3 | 865.3 | 928 | +32 | +3.6% | 207,750 |
| 2013/09/05 | 890.7 | 922.7 | 888.7 | 896 | +0.7 | +0.1% | 179,850 |
| 2013/09/04 | 875.3 | 900 | 870 | 895.3 | +20.6 | +2.4% | 102,300 |
| 2013/09/03 | 896 | 902 | 864.7 | 874.7 | -18.6 | -2.1% | 204,300 |
| 2013/09/02 | 877.3 | 900 | 874.7 | 893.3 | +27.3 | +3.2% | 90,000 |
| 2013/08/30 | 885.3 | 890.7 | 832.7 | 866 | -23.3 | -2.6% | 171,750 |
| 2013/08/29 | 900 | 900.7 | 881.3 | 889.3 | -20 | -2.2% | 38,250 |
| 2013/08/28 | 938 | 938.7 | 906 | 909.3 | -39.4 | -4.2% | 48,900 |
| 2013/08/27 | 952 | 963.3 | 939.3 | 948.7 | -12 | -1.2% | 25,800 |
| 2013/08/26 | 963.3 | 972 | 960 | 960.7 | -2.6 | -0.3% | 18,750 |
| 2013/08/23 | 933.3 | 970 | 926.7 | 963.3 | +30 | +3.2% | 52,500 |
| 2013/08/22 | 932.7 | 945.3 | 929.3 | 933.3 | -14 | -1.5% | 56,100 |
| 2013/08/21 | 956.7 | 956.7 | 930 | 947.3 | -12 | -1.3% | 60,900 |
| 2013/08/20 | 988 | 988.7 | 958.7 | 959.3 | -12.7 | -1.3% | 36,900 |
| 2013/08/19 | 964.7 | 973.3 | 957.3 | 972 | +7.3 | +0.8% | 25,650 |
| 2013/08/16 | 985.3 | 985.3 | 960.7 | 964.7 | -25.3 | -2.6% | 60,900 |
| 2013/08/15 | 1,012.7 | 1,012.7 | 983.3 | 990 | -22.7 | -2.2% | 60,600 |
| 2013/08/14 | 1,033.3 | 1,033.3 | 1,005.3 | 1,012.7 | -16.6 | -1.6% | 43,800 |
| 2013/08/13 | 1,026 | 1,037.3 | 1,018.7 | 1,029.3 | +10 | +1% | 34,800 |
| 2013/08/12 | 1,045.3 | 1,045.3 | 1,016.7 | 1,019.3 | -26 | -2.5% | 23,550 |
| 2013/08/09 | 1,029.3 | 1,049.3 | 1,028 | 1,045.3 | +11.3 | +1.1% | 45,750 |
| 2013/08/08 | 1,030.7 | 1,044.7 | 1,025.3 | 1,034 | +3.3 | +0.3% | 39,900 |
| 2013/08/07 | 1,060 | 1,060 | 1,020 | 1,030.7 | -37.3 | -3.5% | 56,550 |
| 2013/08/06 | 1,069.3 | 1,079.3 | 1,055.3 | 1,068 | -8 | -0.7% | 43,350 |
| 2013/08/05 | 1,057.3 | 1,082.7 | 1,048 | 1,076 | +18.7 | +1.8% | 44,100 |
| 2013/08/02 | 1,056.7 | 1,058 | 1,038.7 | 1,057.3 | +16 | +1.5% | 42,900 |
| 2013/08/01 | 1,023.3 | 1,044 | 1,020 | 1,041.3 | +7.3 | +0.7% | 66,150 |
| 2013/07/31 | 1,069.3 | 1,069.3 | 1,029.3 | 1,034 | -62 | -5.7% | 127,200 |
| 2013/07/30 | 1,044 | 1,118 | 1,038 | 1,096 | +39.3 | +3.7% | 66,600 |
| 2013/07/29 | 1,111.3 | 1,111.3 | 1,054.7 | 1,056.7 | -54.6 | -4.9% | 61,350 |
| 2013/07/26 | 1,146.7 | 1,150 | 1,101.3 | 1,111.3 | -33.4 | -2.9% | 64,050 |
2851～
2900
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 | 81,300円 | +2.2% | +2.2% | 4.31% | 8.89倍 | 0.80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 | 112,100円 | +4.3% | +0.6% | 4.19% | 10.61倍 | 2.40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 | 135,200円 | +7.7% | +10.6% | 0.00% | 10.51倍 | 4.08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 | 143,600円 | +8.5% | +6.1% | 5.57% | 10.91倍 | 2.25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 | 114,900円 | +2.8% | +2.3% | 1.22% | 20.44倍 | 2.20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
