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 |
|---|---|---|---|---|---|---|---|
| 2019/03/18 | 1,131 | 1,170 | 1,130 | 1,164 | +37 | +3.3% | 85,300 |
| 2019/03/15 | 1,104 | 1,134 | 1,100 | 1,127 | +26 | +2.4% | 62,000 |
| 2019/03/14 | 1,105 | 1,107 | 1,097 | 1,101 | -4 | -0.4% | 20,700 |
| 2019/03/13 | 1,105 | 1,117 | 1,103 | 1,105 | -8 | -0.7% | 21,600 |
| 2019/03/12 | 1,091 | 1,114 | 1,091 | 1,113 | +19 | +1.7% | 23,400 |
| 2019/03/11 | 1,103 | 1,115 | 1,089 | 1,094 | -9 | -0.8% | 29,000 |
| 2019/03/08 | 1,110 | 1,110 | 1,078 | 1,103 | -21 | -1.9% | 57,100 |
| 2019/03/07 | 1,122 | 1,129 | 1,116 | 1,124 | +2 | +0.2% | 33,100 |
| 2019/03/06 | 1,102 | 1,133 | 1,099 | 1,122 | +16 | +1.4% | 62,700 |
| 2019/03/05 | 1,103 | 1,113 | 1,101 | 1,106 | +2 | +0.2% | 22,000 |
| 2019/03/04 | 1,100 | 1,110 | 1,098 | 1,104 | +4 | +0.4% | 33,200 |
| 2019/03/01 | 1,101 | 1,108 | 1,091 | 1,100 | -8 | -0.7% | 42,000 |
| 2019/02/28 | 1,102 | 1,121 | 1,101 | 1,108 | +6 | +0.5% | 62,300 |
| 2019/02/27 | 1,112 | 1,121 | 1,102 | 1,102 | -12 | -1.1% | 59,500 |
| 2019/02/26 | 1,116 | 1,121 | 1,101 | 1,114 | -4 | -0.4% | 43,100 |
| 2019/02/25 | 1,096 | 1,122 | 1,090 | 1,118 | +8 | +0.7% | 49,500 |
| 2019/02/22 | 1,110 | 1,114 | 1,098 | 1,110 | ±0 | ±0% | 31,000 |
| 2019/02/21 | 1,116 | 1,122 | 1,106 | 1,110 | -6 | -0.5% | 26,100 |
| 2019/02/20 | 1,113 | 1,128 | 1,112 | 1,116 | +3 | +0.3% | 18,300 |
| 2019/02/19 | 1,124 | 1,127 | 1,109 | 1,113 | -13 | -1.2% | 15,400 |
| 2019/02/18 | 1,110 | 1,126 | 1,100 | 1,126 | +17 | +1.5% | 34,800 |
| 2019/02/15 | 1,095 | 1,109 | 1,083 | 1,109 | +6 | +0.5% | 18,600 |
| 2019/02/14 | 1,090 | 1,116 | 1,090 | 1,103 | +8 | +0.7% | 29,700 |
| 2019/02/13 | 1,090 | 1,099 | 1,085 | 1,095 | +4 | +0.4% | 75,600 |
| 2019/02/12 | 1,084 | 1,096 | 1,075 | 1,091 | +8 | +0.7% | 80,200 |
| 2019/02/08 | 1,073 | 1,089 | 1,060 | 1,083 | ±0 | ±0% | 84,600 |
| 2019/02/07 | 1,088 | 1,088 | 1,067 | 1,083 | -11 | -1% | 36,500 |
| 2019/02/06 | 1,103 | 1,104 | 1,088 | 1,094 | -14 | -1.3% | 51,700 |
| 2019/02/05 | 1,116 | 1,121 | 1,098 | 1,108 | -2 | -0.2% | 61,700 |
| 2019/02/04 | 1,098 | 1,129 | 1,098 | 1,110 | +27 | +2.5% | 66,400 |
| 2019/02/01 | 1,081 | 1,098 | 1,075 | 1,083 | -10 | -0.9% | 49,500 |
| 2019/01/31 | 1,100 | 1,117 | 1,077 | 1,093 | +31 | +2.9% | 86,500 |
| 2019/01/30 | 1,081 | 1,095 | 1,056 | 1,062 | -19 | -1.8% | 70,900 |
| 2019/01/29 | 1,070 | 1,081 | 1,058 | 1,081 | +5 | +0.5% | 44,300 |
| 2019/01/28 | 1,090 | 1,090 | 1,071 | 1,076 | -19 | -1.7% | 25,500 |
| 2019/01/25 | 1,089 | 1,112 | 1,077 | 1,095 | +19 | +1.8% | 69,100 |
| 2019/01/24 | 1,055 | 1,088 | 1,047 | 1,076 | +26 | +2.5% | 90,300 |
| 2019/01/23 | 1,043 | 1,055 | 1,024 | 1,050 | +1 | +0.1% | 39,700 |
| 2019/01/22 | 1,078 | 1,087 | 1,041 | 1,049 | -19 | -1.8% | 44,500 |
| 2019/01/21 | 1,085 | 1,091 | 1,061 | 1,068 | -20 | -1.8% | 50,200 |
| 2019/01/18 | 1,100 | 1,106 | 1,083 | 1,088 | -19 | -1.7% | 62,200 |
| 2019/01/17 | 1,106 | 1,119 | 1,099 | 1,107 | +3 | +0.3% | 65,300 |
| 2019/01/16 | 1,097 | 1,116 | 1,094 | 1,104 | +25 | +2.3% | 90,500 |
| 2019/01/15 | 1,067 | 1,084 | 1,053 | 1,079 | -9 | -0.8% | 57,900 |
| 2019/01/11 | 1,100 | 1,110 | 1,082 | 1,088 | -9 | -0.8% | 72,300 |
| 2019/01/10 | 1,099 | 1,128 | 1,092 | 1,097 | -2 | -0.2% | 112,100 |
| 2019/01/09 | 1,090 | 1,111 | 1,067 | 1,099 | +7 | +0.6% | 127,000 |
| 2019/01/08 | 1,113 | 1,119 | 1,090 | 1,092 | -19 | -1.7% | 64,100 |
| 2019/01/07 | 1,115 | 1,138 | 1,104 | 1,111 | +11 | +1% | 46,900 |
| 2019/01/04 | 1,112 | 1,112 | 1,069 | 1,100 | -16 | -1.4% | 89,900 |
1501～
1550
件表示中 / 6951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
