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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 961 | 968 | 940 | 950 | -16 | -1.7% | 120,000 |
| 2019/06/05 | 984 | 984 | 959 | 966 | -3 | -0.3% | 48,400 |
| 2019/06/04 | 988 | 988 | 960 | 969 | -19 | -1.9% | 52,400 |
| 2019/06/03 | 991 | 1,002 | 984 | 988 | -11 | -1.1% | 21,900 |
| 2019/05/31 | 994 | 1,011 | 994 | 999 | -2 | -0.2% | 60,500 |
| 2019/05/30 | 1,006 | 1,010 | 992 | 1,001 | -10 | -1% | 24,000 |
| 2019/05/29 | 1,000 | 1,018 | 996 | 1,011 | +10 | +1% | 58,700 |
| 2019/05/28 | 1,001 | 1,001 | 993 | 1,001 | ±0 | ±0% | 36,500 |
| 2019/05/27 | 1,000 | 1,001 | 993 | 1,001 | -2 | -0.2% | 27,300 |
| 2019/05/24 | 1,001 | 1,008 | 992 | 1,003 | -9 | -0.9% | 56,100 |
| 2019/05/23 | 1,018 | 1,034 | 1,011 | 1,012 | -6 | -0.6% | 23,500 |
| 2019/05/22 | 1,040 | 1,040 | 1,018 | 1,018 | -29 | -2.8% | 26,300 |
| 2019/05/21 | 1,042 | 1,048 | 1,036 | 1,047 | ±0 | ±0% | 10,300 |
| 2019/05/20 | 1,050 | 1,051 | 1,037 | 1,047 | -3 | -0.3% | 21,100 |
| 2019/05/17 | 1,048 | 1,057 | 1,045 | 1,050 | +3 | +0.3% | 22,300 |
| 2019/05/16 | 1,061 | 1,061 | 1,040 | 1,047 | -14 | -1.3% | 14,900 |
| 2019/05/15 | 1,066 | 1,066 | 1,046 | 1,061 | +8 | +0.8% | 12,400 |
| 2019/05/14 | 1,060 | 1,060 | 1,037 | 1,053 | -14 | -1.3% | 23,000 |
| 2019/05/13 | 1,064 | 1,077 | 995 | 1,067 | -17 | -1.6% | 78,800 |
| 2019/05/10 | 1,076 | 1,109 | 1,067 | 1,084 | +8 | +0.7% | 63,600 |
| 2019/05/09 | 1,076 | 1,087 | 1,048 | 1,076 | -6 | -0.6% | 57,600 |
| 2019/05/08 | 1,095 | 1,096 | 1,075 | 1,082 | -14 | -1.3% | 24,400 |
| 2019/05/07 | 1,108 | 1,111 | 1,090 | 1,096 | -12 | -1.1% | 19,800 |
| 2019/04/26 | 1,121 | 1,121 | 1,097 | 1,108 | -22 | -1.9% | 34,500 |
| 2019/04/25 | 1,115 | 1,131 | 1,115 | 1,130 | +17 | +1.5% | 28,300 |
| 2019/04/24 | 1,108 | 1,118 | 1,107 | 1,113 | +6 | +0.5% | 16,100 |
| 2019/04/23 | 1,106 | 1,117 | 1,093 | 1,107 | ±0 | ±0% | 17,400 |
| 2019/04/22 | 1,092 | 1,115 | 1,088 | 1,107 | +10 | +0.9% | 21,700 |
| 2019/04/19 | 1,091 | 1,103 | 1,078 | 1,097 | +15 | +1.4% | 25,400 |
| 2019/04/18 | 1,100 | 1,100 | 1,077 | 1,082 | -23 | -2.1% | 18,500 |
| 2019/04/17 | 1,112 | 1,112 | 1,092 | 1,105 | -2 | -0.2% | 22,300 |
| 2019/04/16 | 1,109 | 1,114 | 1,098 | 1,107 | -8 | -0.7% | 13,300 |
| 2019/04/15 | 1,104 | 1,121 | 1,104 | 1,115 | +20 | +1.8% | 27,900 |
| 2019/04/12 | 1,116 | 1,116 | 1,091 | 1,095 | -3 | -0.3% | 16,100 |
| 2019/04/11 | 1,081 | 1,114 | 1,079 | 1,098 | +17 | +1.6% | 36,900 |
| 2019/04/10 | 1,087 | 1,090 | 1,075 | 1,081 | -7 | -0.6% | 15,300 |
| 2019/04/09 | 1,100 | 1,107 | 1,077 | 1,088 | -10 | -0.9% | 30,900 |
| 2019/04/08 | 1,113 | 1,116 | 1,096 | 1,098 | -24 | -2.1% | 13,300 |
| 2019/04/05 | 1,131 | 1,136 | 1,116 | 1,122 | -4 | -0.4% | 15,000 |
| 2019/04/04 | 1,110 | 1,130 | 1,101 | 1,126 | +18 | +1.6% | 27,700 |
| 2019/04/03 | 1,103 | 1,113 | 1,092 | 1,108 | ±0 | ±0% | 22,600 |
| 2019/04/02 | 1,137 | 1,137 | 1,097 | 1,108 | -33 | -2.9% | 88,100 |
| 2019/04/01 | 1,154 | 1,163 | 1,140 | 1,141 | -7 | -0.6% | 40,200 |
| 2019/03/29 | 1,151 | 1,155 | 1,132 | 1,148 | -5 | -0.4% | 34,200 |
| 2019/03/28 | 1,174 | 1,174 | 1,140 | 1,153 | -19 | -1.6% | 49,900 |
| 2019/03/27 | 1,129 | 1,175 | 1,129 | 1,172 | +8 | +0.7% | 79,800 |
| 2019/03/26 | 1,130 | 1,164 | 1,130 | 1,164 | +41 | +3.7% | 135,200 |
| 2019/03/25 | 1,150 | 1,150 | 1,121 | 1,123 | -36 | -3.1% | 86,100 |
| 2019/03/22 | 1,160 | 1,160 | 1,143 | 1,159 | +9 | +0.8% | 40,500 |
| 2019/03/20 | 1,148 | 1,163 | 1,142 | 1,150 | +1 | +0.1% | 47,500 |
1451～
1500
件表示中 / 6952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 | 84,900円 | +2.2% | +2.2% | 4.12% | 9.28倍 | 0.84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 |
| ＭｒＭａｘＨＤ | 67,100円 | +4.7% | +8.4% | 3.73% | 8.27倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ダブルエー | 135,800円 | +16.4% | +56.5% | 1.25% | 17.54倍 | 2.41倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| シュッピン | 108,900円 | +4.3% | +0.6% | 4.32% | 10.30倍 | 2.34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 | 133,300円 | +7.7% | +10.6% | 0.00% | 10.37倍 | 4.01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 |
市場注目の銘柄
チャート関連のコラム
