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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 935 | 940 | 930 | 931 | -9 | -1% | 32,100 |
| 2018/08/03 | 948 | 954 | 936 | 940 | -7 | -0.7% | 32,700 |
| 2018/08/02 | 964 | 971 | 947 | 947 | -11 | -1.1% | 26,800 |
| 2018/08/01 | 970 | 972 | 954 | 958 | -12 | -1.2% | 24,000 |
| 2018/07/31 | 972 | 975 | 952 | 970 | -2 | -0.2% | 71,400 |
| 2018/07/30 | 981 | 981 | 966 | 972 | -10 | -1% | 52,300 |
| 2018/07/27 | 970 | 984 | 957 | 982 | +12 | +1.2% | 81,400 |
| 2018/07/26 | 975 | 979 | 957 | 970 | ±0 | ±0% | 64,400 |
| 2018/07/25 | 965 | 972 | 959 | 970 | +19 | +2% | 105,400 |
| 2018/07/24 | 959 | 960 | 945 | 951 | +1 | +0.1% | 36,100 |
| 2018/07/23 | 955 | 961 | 944 | 950 | -6 | -0.6% | 39,000 |
| 2018/07/20 | 955 | 956 | 942 | 956 | +1 | +0.1% | 19,600 |
| 2018/07/19 | 959 | 963 | 952 | 955 | +4 | +0.4% | 34,600 |
| 2018/07/18 | 966 | 966 | 945 | 951 | -10 | -1% | 36,200 |
| 2018/07/17 | 940 | 967 | 940 | 961 | +15 | +1.6% | 64,300 |
| 2018/07/13 | 949 | 949 | 931 | 946 | +4 | +0.4% | 55,600 |
| 2018/07/12 | 928 | 951 | 928 | 942 | +15 | +1.6% | 77,600 |
| 2018/07/11 | 930 | 935 | 921 | 927 | -9 | -1% | 37,100 |
| 2018/07/10 | 937 | 945 | 930 | 936 | +3 | +0.3% | 74,500 |
| 2018/07/09 | 931 | 935 | 921 | 933 | +6 | +0.6% | 46,400 |
| 2018/07/06 | 928 | 930 | 920 | 927 | +4 | +0.4% | 63,100 |
| 2018/07/05 | 931 | 934 | 918 | 923 | -12 | -1.3% | 43,700 |
| 2018/07/04 | 940 | 943 | 925 | 935 | -2 | -0.2% | 49,700 |
| 2018/07/03 | 963 | 966 | 932 | 937 | -19 | -2% | 60,100 |
| 2018/07/02 | 990 | 990 | 954 | 956 | -37 | -3.7% | 40,600 |
| 2018/06/29 | 989 | 993 | 978 | 993 | +4 | +0.4% | 37,100 |
| 2018/06/28 | 1,005 | 1,005 | 977 | 989 | -14 | -1.4% | 70,800 |
| 2018/06/27 | 975 | 1,008 | 974 | 1,003 | +29 | +3% | 47,700 |
| 2018/06/26 | 982 | 982 | 958 | 974 | -11 | -1.1% | 79,900 |
| 2018/06/25 | 950 | 989 | 947 | 985 | +35 | +3.7% | 125,700 |
| 2018/06/22 | 960 | 960 | 940 | 950 | -13 | -1.3% | 135,000 |
| 2018/06/21 | 972 | 975 | 961 | 963 | -9 | -0.9% | 58,300 |
| 2018/06/20 | 981 | 981 | 962 | 972 | -5 | -0.5% | 62,200 |
| 2018/06/19 | 996 | 996 | 971 | 977 | -19 | -1.9% | 60,300 |
| 2018/06/18 | 1,008 | 1,008 | 993 | 996 | -12 | -1.2% | 61,400 |
| 2018/06/15 | 1,025 | 1,029 | 1,007 | 1,008 | -12 | -1.2% | 64,100 |
| 2018/06/14 | 1,028 | 1,032 | 1,019 | 1,020 | -13 | -1.3% | 73,200 |
| 2018/06/13 | 1,030 | 1,044 | 1,030 | 1,033 | +11 | +1.1% | 66,000 |
| 2018/06/12 | 1,023 | 1,028 | 1,017 | 1,022 | -2 | -0.2% | 61,000 |
| 2018/06/11 | 1,020 | 1,031 | 1,016 | 1,024 | +4 | +0.4% | 54,300 |
| 2018/06/08 | 1,016 | 1,027 | 1,016 | 1,020 | -11 | -1.1% | 63,800 |
| 2018/06/07 | 1,031 | 1,036 | 1,017 | 1,031 | +7 | +0.7% | 48,500 |
| 2018/06/06 | 1,021 | 1,024 | 1,013 | 1,024 | +2 | +0.2% | 54,000 |
| 2018/06/05 | 1,030 | 1,033 | 1,016 | 1,022 | -15 | -1.4% | 70,900 |
| 2018/06/04 | 1,029 | 1,037 | 1,020 | 1,037 | +4 | +0.4% | 63,700 |
| 2018/06/01 | 1,029 | 1,038 | 1,027 | 1,033 | -8 | -0.8% | 45,900 |
| 2018/05/31 | 1,033 | 1,041 | 1,022 | 1,041 | +6 | +0.6% | 102,100 |
| 2018/05/30 | 1,054 | 1,054 | 1,031 | 1,035 | -27 | -2.5% | 47,500 |
| 2018/05/29 | 1,086 | 1,088 | 1,061 | 1,062 | -24 | -2.2% | 35,800 |
| 2018/05/28 | 1,105 | 1,105 | 1,082 | 1,086 | -13 | -1.2% | 29,000 |
1651～
1700
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
