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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,360 | 1,368 | 1,354 | 1,368 | +13 | +1% | 50,400 |
| 2017/12/22 | 1,362 | 1,362 | 1,350 | 1,355 | -12 | -0.9% | 34,400 |
| 2017/12/21 | 1,355 | 1,367 | 1,350 | 1,367 | +8 | +0.6% | 28,000 |
| 2017/12/20 | 1,352 | 1,360 | 1,348 | 1,359 | +4 | +0.3% | 37,500 |
| 2017/12/19 | 1,348 | 1,358 | 1,334 | 1,355 | -5 | -0.4% | 58,200 |
| 2017/12/18 | 1,355 | 1,368 | 1,344 | 1,360 | +7 | +0.5% | 51,000 |
| 2017/12/15 | 1,348 | 1,356 | 1,339 | 1,353 | -8 | -0.6% | 53,700 |
| 2017/12/14 | 1,359 | 1,363 | 1,349 | 1,361 | +2 | +0.1% | 29,400 |
| 2017/12/13 | 1,356 | 1,361 | 1,345 | 1,359 | -4 | -0.3% | 56,800 |
| 2017/12/12 | 1,385 | 1,385 | 1,360 | 1,363 | -24 | -1.7% | 44,900 |
| 2017/12/11 | 1,358 | 1,388 | 1,355 | 1,387 | +30 | +2.2% | 64,100 |
| 2017/12/08 | 1,325 | 1,364 | 1,325 | 1,357 | -12 | -0.9% | 75,600 |
| 2017/12/07 | 1,368 | 1,384 | 1,363 | 1,369 | +8 | +0.6% | 44,200 |
| 2017/12/06 | 1,386 | 1,398 | 1,360 | 1,361 | -51 | -3.6% | 74,600 |
| 2017/12/05 | 1,375 | 1,414 | 1,371 | 1,412 | +14 | +1% | 104,100 |
| 2017/12/04 | 1,384 | 1,411 | 1,381 | 1,398 | +28 | +2% | 57,700 |
| 2017/12/01 | 1,398 | 1,404 | 1,363 | 1,370 | -28 | -2% | 69,500 |
| 2017/11/30 | 1,366 | 1,406 | 1,346 | 1,398 | +29 | +2.1% | 153,900 |
| 2017/11/29 | 1,317 | 1,374 | 1,314 | 1,369 | +52 | +3.9% | 136,200 |
| 2017/11/28 | 1,340 | 1,346 | 1,311 | 1,317 | -13 | -1% | 40,800 |
| 2017/11/27 | 1,354 | 1,368 | 1,319 | 1,330 | -11 | -0.8% | 76,200 |
| 2017/11/24 | 1,333 | 1,347 | 1,332 | 1,341 | +10 | +0.8% | 34,500 |
| 2017/11/22 | 1,330 | 1,333 | 1,319 | 1,331 | +3 | +0.2% | 76,500 |
| 2017/11/21 | 1,334 | 1,336 | 1,316 | 1,328 | +3 | +0.2% | 74,000 |
| 2017/11/20 | 1,323 | 1,336 | 1,323 | 1,325 | +2 | +0.2% | 42,000 |
| 2017/11/17 | 1,346 | 1,347 | 1,318 | 1,323 | -19 | -1.4% | 116,000 |
| 2017/11/16 | 1,378 | 1,392 | 1,335 | 1,342 | -66 | -4.7% | 168,500 |
| 2017/11/15 | 1,387 | 1,414 | 1,357 | 1,408 | -7 | -0.5% | 117,100 |
| 2017/11/14 | 1,367 | 1,421 | 1,364 | 1,415 | +34 | +2.5% | 135,400 |
| 2017/11/13 | 1,369 | 1,389 | 1,358 | 1,381 | -8 | -0.6% | 84,300 |
| 2017/11/10 | 1,398 | 1,410 | 1,384 | 1,389 | -22 | -1.6% | 39,300 |
| 2017/11/09 | 1,384 | 1,436 | 1,384 | 1,411 | +27 | +2% | 107,700 |
| 2017/11/08 | 1,375 | 1,385 | 1,360 | 1,384 | -11 | -0.8% | 79,300 |
| 2017/11/07 | 1,370 | 1,398 | 1,356 | 1,395 | -18 | -1.3% | 192,600 |
| 2017/11/06 | 1,376 | 1,424 | 1,366 | 1,413 | -74 | -5% | 260,800 |
| 2017/11/02 | 1,420 | 1,496 | 1,418 | 1,487 | +86 | +6.1% | 154,800 |
| 2017/11/01 | 1,352 | 1,409 | 1,344 | 1,401 | +20 | +1.4% | 170,600 |
| 2017/10/31 | 1,370 | 1,384 | 1,370 | 1,381 | +13 | +1% | 33,600 |
| 2017/10/30 | 1,381 | 1,383 | 1,362 | 1,368 | -9 | -0.7% | 65,100 |
| 2017/10/27 | 1,370 | 1,377 | 1,368 | 1,377 | +15 | +1.1% | 20,500 |
| 2017/10/26 | 1,356 | 1,373 | 1,356 | 1,362 | +4 | +0.3% | 20,300 |
| 2017/10/25 | 1,378 | 1,385 | 1,357 | 1,358 | -12 | -0.9% | 42,200 |
| 2017/10/24 | 1,379 | 1,387 | 1,369 | 1,370 | -13 | -0.9% | 63,400 |
| 2017/10/23 | 1,390 | 1,390 | 1,371 | 1,383 | +11 | +0.8% | 36,500 |
| 2017/10/20 | 1,366 | 1,380 | 1,355 | 1,372 | -4 | -0.3% | 39,300 |
| 2017/10/19 | 1,366 | 1,378 | 1,352 | 1,376 | +4 | +0.3% | 40,300 |
| 2017/10/18 | 1,375 | 1,378 | 1,369 | 1,372 | -6 | -0.4% | 37,400 |
| 2017/10/17 | 1,372 | 1,380 | 1,362 | 1,378 | +7 | +0.5% | 36,700 |
| 2017/10/16 | 1,358 | 1,382 | 1,357 | 1,371 | +6 | +0.4% | 37,500 |
| 2017/10/13 | 1,343 | 1,365 | 1,339 | 1,365 | +13 | +1% | 55,100 |
1801～
1850
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
