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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,112 | 1,112 | 1,069 | 1,100 | -16 | -1.4% | 89,900 |
| 2018/12/28 | 1,140 | 1,143 | 1,114 | 1,116 | -24 | -2.1% | 39,200 |
| 2018/12/27 | 1,141 | 1,152 | 1,114 | 1,140 | +29 | +2.6% | 76,600 |
| 2018/12/26 | 1,090 | 1,131 | 1,085 | 1,111 | +21 | +1.9% | 70,300 |
| 2018/12/25 | 1,096 | 1,104 | 1,081 | 1,090 | -13 | -1.2% | 105,000 |
| 2018/12/21 | 1,092 | 1,115 | 1,078 | 1,103 | ±0 | ±0% | 117,400 |
| 2018/12/20 | 1,134 | 1,134 | 1,093 | 1,103 | -43 | -3.8% | 67,700 |
| 2018/12/19 | 1,128 | 1,146 | 1,114 | 1,146 | +9 | +0.8% | 32,800 |
| 2018/12/18 | 1,166 | 1,170 | 1,137 | 1,137 | -40 | -3.4% | 57,800 |
| 2018/12/17 | 1,182 | 1,204 | 1,175 | 1,177 | +1 | +0.1% | 75,300 |
| 2018/12/14 | 1,193 | 1,204 | 1,164 | 1,176 | -11 | -0.9% | 82,000 |
| 2018/12/13 | 1,175 | 1,207 | 1,174 | 1,187 | +23 | +2% | 102,800 |
| 2018/12/12 | 1,143 | 1,173 | 1,142 | 1,164 | +13 | +1.1% | 41,300 |
| 2018/12/11 | 1,170 | 1,170 | 1,140 | 1,151 | -5 | -0.4% | 38,300 |
| 2018/12/10 | 1,191 | 1,191 | 1,151 | 1,156 | -41 | -3.4% | 76,100 |
| 2018/12/07 | 1,181 | 1,209 | 1,173 | 1,197 | +14 | +1.2% | 108,800 |
| 2018/12/06 | 1,142 | 1,188 | 1,132 | 1,183 | +38 | +3.3% | 119,900 |
| 2018/12/05 | 1,100 | 1,149 | 1,096 | 1,145 | +61 | +5.6% | 149,600 |
| 2018/12/04 | 1,106 | 1,109 | 1,081 | 1,084 | -19 | -1.7% | 65,700 |
| 2018/12/03 | 1,121 | 1,140 | 1,100 | 1,103 | -21 | -1.9% | 66,100 |
| 2018/11/30 | 1,092 | 1,128 | 1,090 | 1,124 | +20 | +1.8% | 95,300 |
| 2018/11/29 | 1,110 | 1,112 | 1,098 | 1,104 | +2 | +0.2% | 63,400 |
| 2018/11/28 | 1,108 | 1,119 | 1,102 | 1,102 | +1 | +0.1% | 20,400 |
| 2018/11/27 | 1,083 | 1,104 | 1,070 | 1,101 | +30 | +2.8% | 62,800 |
| 2018/11/26 | 1,086 | 1,086 | 1,066 | 1,071 | -11 | -1% | 60,000 |
| 2018/11/22 | 1,100 | 1,102 | 1,069 | 1,082 | -20 | -1.8% | 116,700 |
| 2018/11/21 | 1,087 | 1,107 | 1,078 | 1,102 | +2 | +0.2% | 59,000 |
| 2018/11/20 | 1,121 | 1,121 | 1,087 | 1,100 | ±0 | ±0% | 77,600 |
| 2018/11/19 | 1,094 | 1,105 | 1,082 | 1,100 | +3 | +0.3% | 76,700 |
| 2018/11/16 | 1,094 | 1,101 | 1,084 | 1,097 | +3 | +0.3% | 54,100 |
| 2018/11/15 | 1,097 | 1,104 | 1,078 | 1,094 | -3 | -0.3% | 89,300 |
| 2018/11/14 | 1,096 | 1,104 | 1,086 | 1,097 | +1 | +0.1% | 103,000 |
| 2018/11/13 | 1,082 | 1,099 | 1,071 | 1,096 | -9 | -0.8% | 92,400 |
| 2018/11/12 | 1,127 | 1,134 | 1,084 | 1,105 | -22 | -2% | 109,900 |
| 2018/11/09 | 1,078 | 1,131 | 1,074 | 1,127 | +27 | +2.5% | 140,400 |
| 2018/11/08 | 1,103 | 1,109 | 1,087 | 1,100 | +8 | +0.7% | 173,600 |
| 2018/11/07 | 1,104 | 1,116 | 1,081 | 1,092 | -7 | -0.6% | 161,600 |
| 2018/11/06 | 1,118 | 1,133 | 1,088 | 1,099 | ±0 | ±0% | 130,800 |
| 2018/11/05 | 1,080 | 1,113 | 1,064 | 1,099 | -7 | -0.6% | 111,900 |
| 2018/11/02 | 1,126 | 1,126 | 1,094 | 1,106 | -21 | -1.9% | 159,400 |
| 2018/11/01 | 1,060 | 1,172 | 1,030 | 1,127 | +127 | +12.7% | 503,400 |
| 2018/10/31 | 1,004 | 1,029 | 982 | 1,000 | -4 | -0.4% | 119,800 |
| 2018/10/30 | 970 | 1,005 | 956 | 1,004 | +29 | +3% | 242,100 |
| 2018/10/29 | 981 | 1,000 | 970 | 975 | +5 | +0.5% | 84,200 |
| 2018/10/26 | 979 | 992 | 963 | 970 | -7 | -0.7% | 76,400 |
| 2018/10/25 | 1,012 | 1,012 | 973 | 977 | -59 | -5.7% | 89,000 |
| 2018/10/24 | 988 | 1,037 | 988 | 1,036 | +64 | +6.6% | 161,100 |
| 2018/10/23 | 990 | 999 | 963 | 972 | -21 | -2.1% | 92,000 |
| 2018/10/22 | 963 | 994 | 963 | 993 | +30 | +3.1% | 75,200 |
| 2018/10/19 | 952 | 966 | 940 | 963 | +8 | +0.8% | 60,600 |
1551～
1600
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% | 10.31倍 | 2.33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% | 10.36倍 | 4.02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
