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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,167 | 1,177 | 1,160 | 1,170 | +5 | +0.4% | 59,000 |
| 2018/03/09 | 1,183 | 1,191 | 1,163 | 1,165 | -18 | -1.5% | 51,600 |
| 2018/03/08 | 1,202 | 1,209 | 1,177 | 1,183 | -18 | -1.5% | 45,900 |
| 2018/03/07 | 1,179 | 1,212 | 1,170 | 1,201 | +21 | +1.8% | 71,900 |
| 2018/03/06 | 1,170 | 1,190 | 1,163 | 1,180 | +13 | +1.1% | 27,700 |
| 2018/03/05 | 1,185 | 1,188 | 1,163 | 1,167 | -21 | -1.8% | 40,500 |
| 2018/03/02 | 1,173 | 1,198 | 1,173 | 1,188 | -2 | -0.2% | 50,100 |
| 2018/03/01 | 1,207 | 1,207 | 1,187 | 1,190 | -18 | -1.5% | 62,700 |
| 2018/02/28 | 1,187 | 1,217 | 1,187 | 1,208 | +20 | +1.7% | 68,500 |
| 2018/02/27 | 1,180 | 1,193 | 1,171 | 1,188 | +25 | +2.1% | 67,800 |
| 2018/02/26 | 1,172 | 1,173 | 1,163 | 1,163 | +6 | +0.5% | 45,200 |
| 2018/02/23 | 1,156 | 1,165 | 1,144 | 1,157 | +2 | +0.2% | 96,500 |
| 2018/02/22 | 1,151 | 1,161 | 1,146 | 1,155 | +4 | +0.3% | 56,900 |
| 2018/02/21 | 1,154 | 1,160 | 1,140 | 1,151 | -3 | -0.3% | 147,100 |
| 2018/02/20 | 1,162 | 1,166 | 1,151 | 1,154 | -8 | -0.7% | 55,900 |
| 2018/02/19 | 1,156 | 1,178 | 1,147 | 1,162 | +22 | +1.9% | 51,700 |
| 2018/02/16 | 1,149 | 1,152 | 1,136 | 1,140 | -9 | -0.8% | 62,900 |
| 2018/02/15 | 1,135 | 1,154 | 1,126 | 1,149 | +17 | +1.5% | 70,000 |
| 2018/02/14 | 1,155 | 1,155 | 1,132 | 1,132 | -24 | -2.1% | 97,400 |
| 2018/02/13 | 1,162 | 1,164 | 1,145 | 1,156 | +9 | +0.8% | 61,000 |
| 2018/02/09 | 1,130 | 1,150 | 1,121 | 1,147 | -6 | -0.5% | 114,100 |
| 2018/02/08 | 1,150 | 1,158 | 1,136 | 1,153 | +8 | +0.7% | 88,400 |
| 2018/02/07 | 1,200 | 1,210 | 1,144 | 1,145 | -29 | -2.5% | 100,700 |
| 2018/02/06 | 1,187 | 1,187 | 1,136 | 1,174 | -33 | -2.7% | 145,900 |
| 2018/02/05 | 1,199 | 1,209 | 1,188 | 1,207 | -8 | -0.7% | 85,100 |
| 2018/02/02 | 1,205 | 1,222 | 1,201 | 1,215 | +10 | +0.8% | 91,100 |
| 2018/02/01 | 1,203 | 1,210 | 1,185 | 1,205 | -10 | -0.8% | 189,200 |
| 2018/01/31 | 1,278 | 1,281 | 1,210 | 1,215 | -73 | -5.7% | 306,800 |
| 2018/01/30 | 1,340 | 1,340 | 1,288 | 1,288 | -51 | -3.8% | 101,500 |
| 2018/01/29 | 1,342 | 1,349 | 1,336 | 1,339 | -2 | -0.1% | 33,200 |
| 2018/01/26 | 1,351 | 1,363 | 1,340 | 1,341 | -12 | -0.9% | 50,700 |
| 2018/01/25 | 1,390 | 1,392 | 1,350 | 1,353 | -30 | -2.2% | 55,600 |
| 2018/01/24 | 1,375 | 1,385 | 1,374 | 1,383 | +6 | +0.4% | 42,900 |
| 2018/01/23 | 1,357 | 1,381 | 1,357 | 1,377 | +20 | +1.5% | 37,100 |
| 2018/01/22 | 1,372 | 1,376 | 1,352 | 1,357 | -15 | -1.1% | 43,100 |
| 2018/01/19 | 1,343 | 1,378 | 1,343 | 1,372 | +31 | +2.3% | 81,900 |
| 2018/01/18 | 1,349 | 1,364 | 1,339 | 1,341 | +7 | +0.5% | 94,400 |
| 2018/01/17 | 1,317 | 1,341 | 1,317 | 1,334 | +23 | +1.8% | 107,200 |
| 2018/01/16 | 1,314 | 1,319 | 1,304 | 1,311 | +8 | +0.6% | 49,000 |
| 2018/01/15 | 1,295 | 1,314 | 1,288 | 1,303 | +17 | +1.3% | 54,200 |
| 2018/01/12 | 1,265 | 1,287 | 1,263 | 1,286 | +21 | +1.7% | 66,900 |
| 2018/01/11 | 1,277 | 1,280 | 1,257 | 1,265 | -16 | -1.2% | 127,100 |
| 2018/01/10 | 1,301 | 1,302 | 1,269 | 1,281 | -25 | -1.9% | 160,300 |
| 2018/01/09 | 1,350 | 1,354 | 1,305 | 1,306 | -53 | -3.9% | 174,700 |
| 2018/01/05 | 1,380 | 1,382 | 1,339 | 1,359 | -27 | -1.9% | 116,300 |
| 2018/01/04 | 1,389 | 1,400 | 1,369 | 1,386 | -8 | -0.6% | 124,200 |
| 2017/12/29 | 1,383 | 1,396 | 1,371 | 1,394 | +12 | +0.9% | 43,600 |
| 2017/12/28 | 1,400 | 1,400 | 1,380 | 1,382 | -11 | -0.8% | 27,500 |
| 2017/12/27 | 1,371 | 1,396 | 1,363 | 1,393 | +28 | +2.1% | 32,800 |
| 2017/12/26 | 1,362 | 1,372 | 1,362 | 1,365 | -3 | -0.2% | 27,800 |
1751～
1800
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
