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 |
|---|---|---|---|---|---|---|---|
| 2017/08/16 | 1,290 | 1,300 | 1,272 | 1,291 | +4 | +0.3% | 42,600 |
| 2017/08/15 | 1,281 | 1,304 | 1,280 | 1,287 | +16 | +1.3% | 45,200 |
| 2017/08/14 | 1,266 | 1,282 | 1,260 | 1,271 | -11 | -0.9% | 54,300 |
| 2017/08/10 | 1,296 | 1,313 | 1,265 | 1,282 | -14 | -1.1% | 69,800 |
| 2017/08/09 | 1,308 | 1,329 | 1,289 | 1,296 | -26 | -2% | 53,200 |
| 2017/08/08 | 1,327 | 1,327 | 1,311 | 1,322 | -8 | -0.6% | 33,900 |
| 2017/08/07 | 1,345 | 1,345 | 1,329 | 1,330 | -15 | -1.1% | 60,700 |
| 2017/08/04 | 1,305 | 1,354 | 1,303 | 1,345 | +40 | +3.1% | 97,400 |
| 2017/08/03 | 1,284 | 1,305 | 1,280 | 1,305 | -5 | -0.4% | 61,800 |
| 2017/08/02 | 1,291 | 1,318 | 1,275 | 1,310 | +15 | +1.2% | 105,800 |
| 2017/08/01 | 1,222 | 1,309 | 1,222 | 1,295 | +82 | +6.8% | 206,600 |
| 2017/07/31 | 1,208 | 1,226 | 1,183 | 1,213 | -55 | -4.3% | 237,700 |
| 2017/07/28 | 1,252 | 1,268 | 1,234 | 1,268 | +26 | +2.1% | 75,700 |
| 2017/07/27 | 1,247 | 1,258 | 1,230 | 1,242 | +3 | +0.2% | 103,300 |
| 2017/07/26 | 1,235 | 1,246 | 1,227 | 1,239 | +5 | +0.4% | 42,200 |
| 2017/07/25 | 1,239 | 1,255 | 1,228 | 1,234 | -4 | -0.3% | 111,000 |
| 2017/07/24 | 1,210 | 1,243 | 1,210 | 1,238 | +25 | +2.1% | 83,800 |
| 2017/07/21 | 1,205 | 1,213 | 1,197 | 1,213 | +5 | +0.4% | 53,400 |
| 2017/07/20 | 1,205 | 1,209 | 1,196 | 1,208 | ±0 | ±0% | 54,800 |
| 2017/07/19 | 1,238 | 1,238 | 1,205 | 1,208 | -30 | -2.4% | 70,400 |
| 2017/07/18 | 1,229 | 1,239 | 1,212 | 1,238 | +16 | +1.3% | 67,800 |
| 2017/07/14 | 1,210 | 1,224 | 1,209 | 1,222 | +4 | +0.3% | 39,700 |
| 2017/07/13 | 1,221 | 1,224 | 1,210 | 1,218 | -1 | -0.1% | 37,300 |
| 2017/07/12 | 1,223 | 1,228 | 1,215 | 1,219 | -15 | -1.2% | 31,700 |
| 2017/07/11 | 1,218 | 1,238 | 1,212 | 1,234 | +18 | +1.5% | 66,400 |
| 2017/07/10 | 1,236 | 1,239 | 1,208 | 1,216 | -19 | -1.5% | 136,600 |
| 2017/07/07 | 1,241 | 1,254 | 1,235 | 1,235 | -18 | -1.4% | 53,800 |
| 2017/07/06 | 1,238 | 1,263 | 1,235 | 1,253 | +5 | +0.4% | 104,000 |
| 2017/07/05 | 1,228 | 1,252 | 1,227 | 1,248 | +16 | +1.3% | 48,600 |
| 2017/07/04 | 1,265 | 1,266 | 1,229 | 1,232 | -38 | -3% | 86,500 |
| 2017/07/03 | 1,274 | 1,287 | 1,259 | 1,270 | +9 | +0.7% | 85,400 |
| 2017/06/30 | 1,279 | 1,288 | 1,257 | 1,261 | -29 | -2.2% | 40,900 |
| 2017/06/29 | 1,261 | 1,295 | 1,260 | 1,290 | +35 | +2.8% | 114,700 |
| 2017/06/28 | 1,253 | 1,280 | 1,250 | 1,255 | -3 | -0.2% | 107,200 |
| 2017/06/27 | 1,254 | 1,259 | 1,244 | 1,258 | +12 | +1% | 72,600 |
| 2017/06/26 | 1,228 | 1,250 | 1,225 | 1,246 | +19 | +1.5% | 97,000 |
| 2017/06/23 | 1,210 | 1,230 | 1,207 | 1,227 | +7 | +0.6% | 76,900 |
| 2017/06/22 | 1,209 | 1,224 | 1,206 | 1,220 | +17 | +1.4% | 80,900 |
| 2017/06/21 | 1,219 | 1,222 | 1,201 | 1,203 | -20 | -1.6% | 46,700 |
| 2017/06/20 | 1,216 | 1,231 | 1,209 | 1,223 | +18 | +1.5% | 73,900 |
| 2017/06/19 | 1,193 | 1,228 | 1,191 | 1,205 | +11 | +0.9% | 160,500 |
| 2017/06/16 | 1,167 | 1,194 | 1,161 | 1,194 | +24 | +2.1% | 129,700 |
| 2017/06/15 | 1,170 | 1,175 | 1,162 | 1,170 | -1 | -0.1% | 60,300 |
| 2017/06/14 | 1,170 | 1,180 | 1,160 | 1,171 | +1 | +0.1% | 66,000 |
| 2017/06/13 | 1,181 | 1,185 | 1,163 | 1,170 | -13 | -1.1% | 81,500 |
| 2017/06/12 | 1,184 | 1,184 | 1,169 | 1,183 | -1 | -0.1% | 61,200 |
| 2017/06/09 | 1,186 | 1,186 | 1,165 | 1,184 | -6 | -0.5% | 90,100 |
| 2017/06/08 | 1,196 | 1,203 | 1,188 | 1,190 | -5 | -0.4% | 62,900 |
| 2017/06/07 | 1,206 | 1,206 | 1,181 | 1,195 | -16 | -1.3% | 131,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,203 | 1,211 | -19 | -1.5% | 95,000 |
1951～
2000
件表示中 / 7013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 | 80,600円 | +2.2% | +2.2% | 4.34% | 8.81倍 | 0.79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 |
| トウキョベース | 56,300円 | +11.4% | +8.5% | 1.07% | 27.18倍 | 4.80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 |
| ハードオフ | 174,400円 | +7.4% | +7.6% | 4.47% | 9.89倍 | 1.33倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| グルメ杵屋 | 100,500円 | +1.0% | +6.7% | 0.70% | 38.31倍 | 2.49倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| 銚子丸 | 158,200円 | +39.5% | - | 0.76% | 21.70倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
