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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,208 | 1,226 | 1,183 | 1,213 | -55 | -4.3% | 237,700 |
| 2017/07/28 | 1,252 | 1,268 | 1,234 | 1,268 | +26 | +2.1% | 75,700 |
| 2017/07/27 | 1,247 | 1,258 | 1,230 | 1,242 | +3 | +0.2% | 103,300 |
| 2017/07/26 | 1,235 | 1,246 | 1,227 | 1,239 | +5 | +0.4% | 42,200 |
| 2017/07/25 | 1,239 | 1,255 | 1,228 | 1,234 | -4 | -0.3% | 111,000 |
| 2017/07/24 | 1,210 | 1,243 | 1,210 | 1,238 | +25 | +2.1% | 83,800 |
| 2017/07/21 | 1,205 | 1,213 | 1,197 | 1,213 | +5 | +0.4% | 53,400 |
| 2017/07/20 | 1,205 | 1,209 | 1,196 | 1,208 | ±0 | ±0% | 54,800 |
| 2017/07/19 | 1,238 | 1,238 | 1,205 | 1,208 | -30 | -2.4% | 70,400 |
| 2017/07/18 | 1,229 | 1,239 | 1,212 | 1,238 | +16 | +1.3% | 67,800 |
| 2017/07/14 | 1,210 | 1,224 | 1,209 | 1,222 | +4 | +0.3% | 39,700 |
| 2017/07/13 | 1,221 | 1,224 | 1,210 | 1,218 | -1 | -0.1% | 37,300 |
| 2017/07/12 | 1,223 | 1,228 | 1,215 | 1,219 | -15 | -1.2% | 31,700 |
| 2017/07/11 | 1,218 | 1,238 | 1,212 | 1,234 | +18 | +1.5% | 66,400 |
| 2017/07/10 | 1,236 | 1,239 | 1,208 | 1,216 | -19 | -1.5% | 136,600 |
| 2017/07/07 | 1,241 | 1,254 | 1,235 | 1,235 | -18 | -1.4% | 53,800 |
| 2017/07/06 | 1,238 | 1,263 | 1,235 | 1,253 | +5 | +0.4% | 104,000 |
| 2017/07/05 | 1,228 | 1,252 | 1,227 | 1,248 | +16 | +1.3% | 48,600 |
| 2017/07/04 | 1,265 | 1,266 | 1,229 | 1,232 | -38 | -3% | 86,500 |
| 2017/07/03 | 1,274 | 1,287 | 1,259 | 1,270 | +9 | +0.7% | 85,400 |
| 2017/06/30 | 1,279 | 1,288 | 1,257 | 1,261 | -29 | -2.2% | 40,900 |
| 2017/06/29 | 1,261 | 1,295 | 1,260 | 1,290 | +35 | +2.8% | 114,700 |
| 2017/06/28 | 1,253 | 1,280 | 1,250 | 1,255 | -3 | -0.2% | 107,200 |
| 2017/06/27 | 1,254 | 1,259 | 1,244 | 1,258 | +12 | +1% | 72,600 |
| 2017/06/26 | 1,228 | 1,250 | 1,225 | 1,246 | +19 | +1.5% | 97,000 |
| 2017/06/23 | 1,210 | 1,230 | 1,207 | 1,227 | +7 | +0.6% | 76,900 |
| 2017/06/22 | 1,209 | 1,224 | 1,206 | 1,220 | +17 | +1.4% | 80,900 |
| 2017/06/21 | 1,219 | 1,222 | 1,201 | 1,203 | -20 | -1.6% | 46,700 |
| 2017/06/20 | 1,216 | 1,231 | 1,209 | 1,223 | +18 | +1.5% | 73,900 |
| 2017/06/19 | 1,193 | 1,228 | 1,191 | 1,205 | +11 | +0.9% | 160,500 |
| 2017/06/16 | 1,167 | 1,194 | 1,161 | 1,194 | +24 | +2.1% | 129,700 |
| 2017/06/15 | 1,170 | 1,175 | 1,162 | 1,170 | -1 | -0.1% | 60,300 |
| 2017/06/14 | 1,170 | 1,180 | 1,160 | 1,171 | +1 | +0.1% | 66,000 |
| 2017/06/13 | 1,181 | 1,185 | 1,163 | 1,170 | -13 | -1.1% | 81,500 |
| 2017/06/12 | 1,184 | 1,184 | 1,169 | 1,183 | -1 | -0.1% | 61,200 |
| 2017/06/09 | 1,186 | 1,186 | 1,165 | 1,184 | -6 | -0.5% | 90,100 |
| 2017/06/08 | 1,196 | 1,203 | 1,188 | 1,190 | -5 | -0.4% | 62,900 |
| 2017/06/07 | 1,206 | 1,206 | 1,181 | 1,195 | -16 | -1.3% | 131,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,203 | 1,211 | -19 | -1.5% | 95,000 |
| 2017/06/05 | 1,220 | 1,235 | 1,203 | 1,230 | ±0 | ±0% | 86,600 |
| 2017/06/02 | 1,219 | 1,230 | 1,214 | 1,230 | +16 | +1.3% | 85,200 |
| 2017/06/01 | 1,203 | 1,215 | 1,203 | 1,214 | +17 | +1.4% | 39,800 |
| 2017/05/31 | 1,211 | 1,217 | 1,196 | 1,197 | -14 | -1.2% | 64,200 |
| 2017/05/30 | 1,215 | 1,226 | 1,192 | 1,211 | -6 | -0.5% | 84,500 |
| 2017/05/29 | 1,222 | 1,231 | 1,214 | 1,217 | -12 | -1% | 66,500 |
| 2017/05/26 | 1,238 | 1,246 | 1,215 | 1,229 | -12 | -1% | 110,600 |
| 2017/05/25 | 1,238 | 1,245 | 1,223 | 1,241 | -12 | -1% | 105,900 |
| 2017/05/24 | 1,268 | 1,272 | 1,244 | 1,253 | -6 | -0.5% | 68,800 |
| 2017/05/23 | 1,265 | 1,270 | 1,253 | 1,259 | -9 | -0.7% | 83,200 |
| 2017/05/22 | 1,252 | 1,273 | 1,238 | 1,268 | +5 | +0.4% | 77,600 |
1901～
1950
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
