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 |
|---|---|---|---|---|---|---|---|
| 2014/10/03 | 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 |
| 2014/08/08 | 1,334.7 | 1,365.3 | 1,314.7 | 1,358.7 | +8 | +0.6% | 78,150 |
| 2014/08/07 | 1,295.3 | 1,353.3 | 1,292 | 1,350.7 | +39.4 | +3% | 149,400 |
| 2014/08/06 | 1,298.7 | 1,318 | 1,297.3 | 1,311.3 | +11.3 | +0.9% | 45,450 |
| 2014/08/05 | 1,313.3 | 1,328.7 | 1,298.7 | 1,300 | -31.3 | -2.4% | 82,800 |
| 2014/08/04 | 1,316.7 | 1,332.7 | 1,302 | 1,331.3 | +18.6 | +1.4% | 116,400 |
| 2014/08/01 | 1,303.3 | 1,324.7 | 1,296.7 | 1,312.7 | +2.7 | +0.2% | 171,000 |
| 2014/07/31 | 1,318.7 | 1,338.7 | 1,246.7 | 1,310 | -75.3 | -5.4% | 284,250 |
| 2014/07/30 | 1,414.7 | 1,421.3 | 1,372 | 1,385.3 | -38.7 | -2.7% | 68,700 |
| 2014/07/29 | 1,437.3 | 1,437.3 | 1,416.7 | 1,424 | +0.7 | ±0% | 22,050 |
| 2014/07/28 | 1,435.3 | 1,442.7 | 1,419.3 | 1,423.3 | -22.7 | -1.6% | 39,900 |
| 2014/07/25 | 1,436 | 1,461.3 | 1,424 | 1,446 | +10 | +0.7% | 53,250 |
| 2014/07/24 | 1,398.7 | 1,459.3 | 1,391.3 | 1,436 | +44 | +3.2% | 119,100 |
2651～
2700
件表示中 / 7012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 | 80,400円 | +2.2% | +2.2% | 4.35% | 8.79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 | 55,900円 | +11.4% | +8.5% | 1.07% | 26.99倍 | 4.77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 | 173,300円 | +7.4% | +7.6% | 4.50% | 9.83倍 | 1.32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 | 100,700円 | +1.0% | +6.7% | 0.70% | 38.39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 |
| あさくま | 424,500円 | +19.9% | +172.3% | 0.00% | 78.60倍 | 7.90倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
