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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,273 | 1,277 | 1,241 | 1,263 | -18 | -1.4% | 88,100 |
| 2017/05/18 | 1,260 | 1,281 | 1,255 | 1,281 | -5 | -0.4% | 91,400 |
| 2017/05/17 | 1,279 | 1,291 | 1,271 | 1,286 | -2 | -0.2% | 73,000 |
| 2017/05/16 | 1,300 | 1,300 | 1,271 | 1,288 | -23 | -1.8% | 106,300 |
| 2017/05/15 | 1,287 | 1,317 | 1,287 | 1,311 | +20 | +1.5% | 68,900 |
| 2017/05/12 | 1,300 | 1,306 | 1,286 | 1,291 | -20 | -1.5% | 64,700 |
| 2017/05/11 | 1,331 | 1,333 | 1,296 | 1,311 | -20 | -1.5% | 73,700 |
| 2017/05/10 | 1,353 | 1,354 | 1,324 | 1,331 | -24 | -1.8% | 100,400 |
| 2017/05/09 | 1,322 | 1,368 | 1,322 | 1,355 | +38 | +2.9% | 129,400 |
| 2017/05/08 | 1,301 | 1,328 | 1,301 | 1,317 | +19 | +1.5% | 105,600 |
| 2017/05/02 | 1,288 | 1,329 | 1,284 | 1,298 | +14 | +1.1% | 106,000 |
| 2017/05/01 | 1,240 | 1,286 | 1,233 | 1,284 | +41 | +3.3% | 80,000 |
| 2017/04/28 | 1,246 | 1,256 | 1,238 | 1,243 | -3 | -0.2% | 51,800 |
| 2017/04/27 | 1,224 | 1,248 | 1,221 | 1,246 | +26 | +2.1% | 61,100 |
| 2017/04/26 | 1,206 | 1,224 | 1,192 | 1,220 | +2 | +0.2% | 89,000 |
| 2017/04/25 | 1,209 | 1,219 | 1,198 | 1,218 | +9 | +0.7% | 54,800 |
| 2017/04/24 | 1,211 | 1,219 | 1,198 | 1,209 | +11 | +0.9% | 55,200 |
| 2017/04/21 | 1,180 | 1,202 | 1,173 | 1,198 | +18 | +1.5% | 41,800 |
| 2017/04/20 | 1,157 | 1,188 | 1,157 | 1,180 | +27 | +2.3% | 36,000 |
| 2017/04/19 | 1,158 | 1,178 | 1,153 | 1,153 | -13 | -1.1% | 55,800 |
| 2017/04/18 | 1,171 | 1,173 | 1,152 | 1,166 | -7 | -0.6% | 42,000 |
| 2017/04/17 | 1,146 | 1,177 | 1,146 | 1,173 | +13 | +1.1% | 62,600 |
| 2017/04/14 | 1,152 | 1,167 | 1,152 | 1,160 | -13 | -1.1% | 39,400 |
| 2017/04/13 | 1,170 | 1,181 | 1,165 | 1,173 | -12 | -1% | 20,400 |
| 2017/04/12 | 1,193 | 1,193 | 1,163 | 1,185 | -14 | -1.2% | 29,700 |
| 2017/04/11 | 1,203 | 1,216 | 1,196 | 1,199 | -18 | -1.5% | 38,100 |
| 2017/04/10 | 1,214 | 1,230 | 1,209 | 1,217 | +3 | +0.2% | 42,400 |
| 2017/04/07 | 1,184 | 1,220 | 1,179 | 1,214 | +32 | +2.7% | 62,700 |
| 2017/04/06 | 1,200 | 1,207 | 1,179 | 1,182 | -19 | -1.6% | 46,600 |
| 2017/04/05 | 1,213 | 1,213 | 1,193 | 1,201 | -21 | -1.7% | 70,500 |
| 2017/04/04 | 1,246 | 1,261 | 1,220 | 1,222 | -30 | -2.4% | 57,400 |
| 2017/04/03 | 1,264 | 1,307 | 1,252 | 1,252 | -13 | -1% | 85,300 |
| 2017/03/31 | 1,305 | 1,329 | 1,265 | 1,265 | -24 | -1.9% | 97,200 |
| 2017/03/30 | 1,271 | 1,309 | 1,251 | 1,289 | +22 | +1.7% | 99,700 |
| 2017/03/29 | 1,225 | 1,272 | 1,217 | 1,267 | +9 | +0.7% | 123,000 |
| 2017/03/28 | 1,261 | 1,266 | 1,250 | 1,258 | +8 | +0.6% | 145,800 |
| 2017/03/27 | 1,250 | 1,253 | 1,220 | 1,250 | ±0 | ±0% | 92,500 |
| 2017/03/24 | 1,253 | 1,260 | 1,246 | 1,250 | -3 | -0.2% | 34,700 |
| 2017/03/23 | 1,252 | 1,260 | 1,239 | 1,253 | +5 | +0.4% | 58,400 |
| 2017/03/22 | 1,249 | 1,261 | 1,229 | 1,248 | -16 | -1.3% | 100,100 |
| 2017/03/21 | 1,246 | 1,270 | 1,246 | 1,264 | +12 | +1% | 93,400 |
| 2017/03/17 | 1,245 | 1,252 | 1,233 | 1,252 | +7 | +0.6% | 61,200 |
| 2017/03/16 | 1,252 | 1,252 | 1,235 | 1,245 | -15 | -1.2% | 43,700 |
| 2017/03/15 | 1,260 | 1,264 | 1,249 | 1,260 | +1 | +0.1% | 41,200 |
| 2017/03/14 | 1,254 | 1,263 | 1,248 | 1,259 | +3 | +0.2% | 64,000 |
| 2017/03/13 | 1,266 | 1,273 | 1,253 | 1,256 | -10 | -0.8% | 53,000 |
| 2017/03/10 | 1,268 | 1,275 | 1,255 | 1,266 | +16 | +1.3% | 80,300 |
| 2017/03/09 | 1,256 | 1,263 | 1,244 | 1,250 | +2 | +0.2% | 23,000 |
| 2017/03/08 | 1,255 | 1,269 | 1,245 | 1,248 | -7 | -0.6% | 36,500 |
| 2017/03/07 | 1,242 | 1,275 | 1,242 | 1,255 | +14 | +1.1% | 52,700 |
1951～
2000
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
