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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 1,110 | 1,110 | 1,096 | 1,099 | -15 | -1.3% | 38,200 |
| 2018/05/24 | 1,115 | 1,120 | 1,108 | 1,114 | -6 | -0.5% | 53,300 |
| 2018/05/23 | 1,120 | 1,122 | 1,109 | 1,120 | -5 | -0.4% | 28,700 |
| 2018/05/22 | 1,117 | 1,127 | 1,114 | 1,125 | +5 | +0.4% | 30,700 |
| 2018/05/21 | 1,132 | 1,141 | 1,117 | 1,120 | -19 | -1.7% | 46,200 |
| 2018/05/18 | 1,137 | 1,148 | 1,129 | 1,139 | -5 | -0.4% | 61,600 |
| 2018/05/17 | 1,157 | 1,163 | 1,141 | 1,144 | -18 | -1.5% | 61,000 |
| 2018/05/16 | 1,162 | 1,170 | 1,158 | 1,162 | -11 | -0.9% | 44,700 |
| 2018/05/15 | 1,168 | 1,182 | 1,163 | 1,173 | -2 | -0.2% | 61,900 |
| 2018/05/14 | 1,160 | 1,178 | 1,151 | 1,175 | +12 | +1% | 57,400 |
| 2018/05/11 | 1,165 | 1,171 | 1,152 | 1,163 | -5 | -0.4% | 61,700 |
| 2018/05/10 | 1,176 | 1,176 | 1,122 | 1,168 | +5 | +0.4% | 101,700 |
| 2018/05/09 | 1,172 | 1,186 | 1,160 | 1,163 | +4 | +0.3% | 51,900 |
| 2018/05/08 | 1,167 | 1,174 | 1,157 | 1,159 | -11 | -0.9% | 32,900 |
| 2018/05/07 | 1,167 | 1,175 | 1,157 | 1,170 | -2 | -0.2% | 35,900 |
| 2018/05/02 | 1,169 | 1,175 | 1,154 | 1,172 | +10 | +0.9% | 23,800 |
| 2018/05/01 | 1,161 | 1,167 | 1,153 | 1,162 | -10 | -0.9% | 40,900 |
| 2018/04/27 | 1,179 | 1,179 | 1,163 | 1,172 | -7 | -0.6% | 22,600 |
| 2018/04/26 | 1,157 | 1,180 | 1,148 | 1,179 | +29 | +2.5% | 42,800 |
| 2018/04/25 | 1,143 | 1,151 | 1,130 | 1,150 | +7 | +0.6% | 25,400 |
| 2018/04/24 | 1,145 | 1,155 | 1,123 | 1,143 | +3 | +0.3% | 132,100 |
| 2018/04/23 | 1,148 | 1,160 | 1,138 | 1,140 | -6 | -0.5% | 49,800 |
| 2018/04/20 | 1,148 | 1,158 | 1,143 | 1,146 | -2 | -0.2% | 30,200 |
| 2018/04/19 | 1,163 | 1,163 | 1,147 | 1,148 | -9 | -0.8% | 41,900 |
| 2018/04/18 | 1,158 | 1,161 | 1,154 | 1,157 | -3 | -0.3% | 29,500 |
| 2018/04/17 | 1,185 | 1,188 | 1,158 | 1,160 | -25 | -2.1% | 36,400 |
| 2018/04/16 | 1,188 | 1,189 | 1,170 | 1,185 | -3 | -0.3% | 59,600 |
| 2018/04/13 | 1,183 | 1,197 | 1,179 | 1,188 | +3 | +0.3% | 82,300 |
| 2018/04/12 | 1,166 | 1,189 | 1,164 | 1,185 | +22 | +1.9% | 82,800 |
| 2018/04/11 | 1,158 | 1,171 | 1,157 | 1,163 | +8 | +0.7% | 86,300 |
| 2018/04/10 | 1,153 | 1,158 | 1,147 | 1,155 | +2 | +0.2% | 69,400 |
| 2018/04/09 | 1,144 | 1,168 | 1,142 | 1,153 | +19 | +1.7% | 90,000 |
| 2018/04/06 | 1,146 | 1,146 | 1,132 | 1,134 | -6 | -0.5% | 44,500 |
| 2018/04/05 | 1,143 | 1,147 | 1,137 | 1,140 | +5 | +0.4% | 38,900 |
| 2018/04/04 | 1,130 | 1,143 | 1,124 | 1,135 | +1 | +0.1% | 48,200 |
| 2018/04/03 | 1,122 | 1,139 | 1,116 | 1,134 | +7 | +0.6% | 62,000 |
| 2018/04/02 | 1,141 | 1,143 | 1,126 | 1,127 | -14 | -1.2% | 43,500 |
| 2018/03/30 | 1,131 | 1,146 | 1,130 | 1,141 | +10 | +0.9% | 41,400 |
| 2018/03/29 | 1,133 | 1,140 | 1,118 | 1,131 | +9 | +0.8% | 88,700 |
| 2018/03/28 | 1,116 | 1,135 | 1,111 | 1,122 | -36 | -3.1% | 79,000 |
| 2018/03/27 | 1,112 | 1,160 | 1,111 | 1,158 | +59 | +5.4% | 121,000 |
| 2018/03/26 | 1,110 | 1,110 | 1,081 | 1,099 | -9 | -0.8% | 80,600 |
| 2018/03/23 | 1,129 | 1,135 | 1,106 | 1,108 | -26 | -2.3% | 85,600 |
| 2018/03/22 | 1,133 | 1,146 | 1,128 | 1,134 | +3 | +0.3% | 38,500 |
| 2018/03/20 | 1,136 | 1,137 | 1,124 | 1,131 | -5 | -0.4% | 42,900 |
| 2018/03/19 | 1,170 | 1,171 | 1,133 | 1,136 | -28 | -2.4% | 63,900 |
| 2018/03/16 | 1,176 | 1,179 | 1,163 | 1,164 | -11 | -0.9% | 39,300 |
| 2018/03/15 | 1,192 | 1,192 | 1,174 | 1,175 | -18 | -1.5% | 31,500 |
| 2018/03/14 | 1,186 | 1,197 | 1,181 | 1,193 | +3 | +0.3% | 38,900 |
| 2018/03/13 | 1,171 | 1,196 | 1,171 | 1,190 | +20 | +1.7% | 81,300 |
1701～
1750
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
