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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,345 | 1,354 | 1,336 | 1,352 | -10 | -0.7% | 51,600 |
| 2017/10/11 | 1,331 | 1,362 | 1,329 | 1,362 | +33 | +2.5% | 116,600 |
| 2017/10/10 | 1,336 | 1,336 | 1,315 | 1,329 | -7 | -0.5% | 74,700 |
| 2017/10/06 | 1,336 | 1,347 | 1,317 | 1,336 | +3 | +0.2% | 127,400 |
| 2017/10/05 | 1,340 | 1,346 | 1,322 | 1,333 | -17 | -1.3% | 104,900 |
| 2017/10/04 | 1,413 | 1,413 | 1,344 | 1,350 | -97 | -6.7% | 279,500 |
| 2017/10/03 | 1,448 | 1,454 | 1,442 | 1,447 | -2 | -0.1% | 85,900 |
| 2017/10/02 | 1,463 | 1,465 | 1,442 | 1,449 | -9 | -0.6% | 42,300 |
| 2017/09/29 | 1,446 | 1,463 | 1,438 | 1,458 | +25 | +1.7% | 101,500 |
| 2017/09/28 | 1,425 | 1,445 | 1,415 | 1,433 | +14 | +1% | 60,600 |
| 2017/09/27 | 1,384 | 1,430 | 1,375 | 1,419 | +60 | +4.4% | 114,000 |
| 2017/09/26 | 1,332 | 1,366 | 1,332 | 1,359 | +26 | +2% | 63,800 |
| 2017/09/25 | 1,339 | 1,339 | 1,317 | 1,333 | -5 | -0.4% | 46,900 |
| 2017/09/22 | 1,333 | 1,340 | 1,319 | 1,338 | -8 | -0.6% | 49,700 |
| 2017/09/21 | 1,346 | 1,349 | 1,338 | 1,346 | -1 | -0.1% | 41,100 |
| 2017/09/20 | 1,330 | 1,365 | 1,330 | 1,347 | +19 | +1.4% | 117,600 |
| 2017/09/19 | 1,286 | 1,331 | 1,285 | 1,328 | +36 | +2.8% | 59,600 |
| 2017/09/15 | 1,291 | 1,299 | 1,273 | 1,292 | ±0 | ±0% | 79,200 |
| 2017/09/14 | 1,282 | 1,297 | 1,282 | 1,292 | +10 | +0.8% | 48,500 |
| 2017/09/13 | 1,280 | 1,284 | 1,268 | 1,282 | +9 | +0.7% | 27,600 |
| 2017/09/12 | 1,262 | 1,277 | 1,258 | 1,273 | +12 | +1% | 51,900 |
| 2017/09/11 | 1,248 | 1,262 | 1,241 | 1,261 | +23 | +1.9% | 47,000 |
| 2017/09/08 | 1,243 | 1,249 | 1,226 | 1,238 | -21 | -1.7% | 74,000 |
| 2017/09/07 | 1,277 | 1,278 | 1,253 | 1,259 | +3 | +0.2% | 24,000 |
| 2017/09/06 | 1,249 | 1,263 | 1,234 | 1,256 | -8 | -0.6% | 30,600 |
| 2017/09/05 | 1,293 | 1,310 | 1,262 | 1,264 | -6 | -0.5% | 51,700 |
| 2017/09/04 | 1,308 | 1,308 | 1,267 | 1,270 | -45 | -3.4% | 41,900 |
| 2017/09/01 | 1,304 | 1,317 | 1,289 | 1,315 | +11 | +0.8% | 30,300 |
| 2017/08/31 | 1,315 | 1,315 | 1,294 | 1,304 | -18 | -1.4% | 51,000 |
| 2017/08/30 | 1,329 | 1,344 | 1,315 | 1,322 | -7 | -0.5% | 32,900 |
| 2017/08/29 | 1,295 | 1,329 | 1,291 | 1,329 | +28 | +2.2% | 46,900 |
| 2017/08/28 | 1,303 | 1,307 | 1,284 | 1,301 | -4 | -0.3% | 40,500 |
| 2017/08/25 | 1,305 | 1,314 | 1,301 | 1,305 | +3 | +0.2% | 26,100 |
| 2017/08/24 | 1,300 | 1,311 | 1,295 | 1,302 | -3 | -0.2% | 50,500 |
| 2017/08/23 | 1,300 | 1,309 | 1,288 | 1,305 | +20 | +1.6% | 39,900 |
| 2017/08/22 | 1,278 | 1,288 | 1,274 | 1,285 | ±0 | ±0% | 37,000 |
| 2017/08/21 | 1,288 | 1,298 | 1,276 | 1,285 | +18 | +1.4% | 30,300 |
| 2017/08/18 | 1,264 | 1,279 | 1,262 | 1,267 | -8 | -0.6% | 40,300 |
| 2017/08/17 | 1,282 | 1,287 | 1,272 | 1,275 | -16 | -1.2% | 34,200 |
| 2017/08/16 | 1,290 | 1,300 | 1,272 | 1,291 | +4 | +0.3% | 42,600 |
| 2017/08/15 | 1,281 | 1,304 | 1,280 | 1,287 | +16 | +1.3% | 45,200 |
| 2017/08/14 | 1,266 | 1,282 | 1,260 | 1,271 | -11 | -0.9% | 54,300 |
| 2017/08/10 | 1,296 | 1,313 | 1,265 | 1,282 | -14 | -1.1% | 69,800 |
| 2017/08/09 | 1,308 | 1,329 | 1,289 | 1,296 | -26 | -2% | 53,200 |
| 2017/08/08 | 1,327 | 1,327 | 1,311 | 1,322 | -8 | -0.6% | 33,900 |
| 2017/08/07 | 1,345 | 1,345 | 1,329 | 1,330 | -15 | -1.1% | 60,700 |
| 2017/08/04 | 1,305 | 1,354 | 1,303 | 1,345 | +40 | +3.1% | 97,400 |
| 2017/08/03 | 1,284 | 1,305 | 1,280 | 1,305 | -5 | -0.4% | 61,800 |
| 2017/08/02 | 1,291 | 1,318 | 1,275 | 1,310 | +15 | +1.2% | 105,800 |
| 2017/08/01 | 1,222 | 1,309 | 1,222 | 1,295 | +82 | +6.8% | 206,600 |
1851～
1900
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
