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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 1,233 | 1,243 | 1,233 | 1,241 | +7 | +0.6% | 44,000 |
| 2017/03/03 | 1,234 | 1,246 | 1,223 | 1,234 | -7 | -0.6% | 70,900 |
| 2017/03/02 | 1,244 | 1,249 | 1,225 | 1,241 | +10 | +0.8% | 91,100 |
| 2017/03/01 | 1,237 | 1,242 | 1,225 | 1,231 | -3 | -0.2% | 72,700 |
| 2017/02/28 | 1,233 | 1,252 | 1,221 | 1,234 | -2 | -0.2% | 73,900 |
| 2017/02/27 | 1,261 | 1,261 | 1,230 | 1,236 | -28 | -2.2% | 50,900 |
| 2017/02/24 | 1,255 | 1,268 | 1,249 | 1,264 | +4 | +0.3% | 55,400 |
| 2017/02/23 | 1,270 | 1,276 | 1,256 | 1,260 | -8 | -0.6% | 25,300 |
| 2017/02/22 | 1,272 | 1,272 | 1,257 | 1,268 | -3 | -0.2% | 36,100 |
| 2017/02/21 | 1,252 | 1,277 | 1,241 | 1,271 | +16 | +1.3% | 54,600 |
| 2017/02/20 | 1,240 | 1,263 | 1,236 | 1,255 | +24 | +1.9% | 75,500 |
| 2017/02/17 | 1,235 | 1,236 | 1,218 | 1,231 | -4 | -0.3% | 40,800 |
| 2017/02/16 | 1,241 | 1,241 | 1,220 | 1,235 | -1 | -0.1% | 45,000 |
| 2017/02/15 | 1,226 | 1,243 | 1,215 | 1,236 | +15 | +1.2% | 78,100 |
| 2017/02/14 | 1,210 | 1,246 | 1,208 | 1,221 | +25 | +2.1% | 150,400 |
| 2017/02/13 | 1,200 | 1,201 | 1,191 | 1,196 | -4 | -0.3% | 89,600 |
| 2017/02/10 | 1,190 | 1,205 | 1,182 | 1,200 | +1 | +0.1% | 96,400 |
| 2017/02/09 | 1,204 | 1,205 | 1,194 | 1,199 | -6 | -0.5% | 48,300 |
| 2017/02/08 | 1,200 | 1,206 | 1,195 | 1,205 | +8 | +0.7% | 66,500 |
| 2017/02/07 | 1,220 | 1,220 | 1,196 | 1,197 | -30 | -2.4% | 86,100 |
| 2017/02/06 | 1,213 | 1,237 | 1,213 | 1,227 | +22 | +1.8% | 89,800 |
| 2017/02/03 | 1,191 | 1,220 | 1,190 | 1,205 | +10 | +0.8% | 87,300 |
| 2017/02/02 | 1,205 | 1,214 | 1,190 | 1,195 | -1 | -0.1% | 64,200 |
| 2017/02/01 | 1,177 | 1,200 | 1,174 | 1,196 | -31 | -2.5% | 115,800 |
| 2017/01/31 | 1,133 | 1,259 | 1,133 | 1,227 | +104 | +9.3% | 361,900 |
| 2017/01/30 | 1,122 | 1,125 | 1,113 | 1,123 | -5 | -0.4% | 22,300 |
| 2017/01/27 | 1,120 | 1,131 | 1,105 | 1,128 | +18 | +1.6% | 160,800 |
| 2017/01/26 | 1,136 | 1,139 | 1,106 | 1,110 | -26 | -2.3% | 87,300 |
| 2017/01/25 | 1,130 | 1,143 | 1,121 | 1,136 | +18 | +1.6% | 108,500 |
| 2017/01/24 | 1,102 | 1,120 | 1,102 | 1,118 | +14 | +1.3% | 73,900 |
| 2017/01/23 | 1,102 | 1,113 | 1,091 | 1,104 | -3 | -0.3% | 58,700 |
| 2017/01/20 | 1,114 | 1,114 | 1,098 | 1,107 | -11 | -1% | 54,200 |
| 2017/01/19 | 1,128 | 1,128 | 1,098 | 1,118 | -8 | -0.7% | 131,400 |
| 2017/01/18 | 1,130 | 1,138 | 1,116 | 1,126 | -5 | -0.4% | 40,100 |
| 2017/01/17 | 1,152 | 1,152 | 1,126 | 1,131 | -15 | -1.3% | 74,700 |
| 2017/01/16 | 1,155 | 1,159 | 1,139 | 1,146 | -24 | -2.1% | 82,300 |
| 2017/01/13 | 1,158 | 1,171 | 1,152 | 1,170 | -7 | -0.6% | 99,600 |
| 2017/01/12 | 1,198 | 1,199 | 1,167 | 1,177 | -23 | -1.9% | 97,700 |
| 2017/01/11 | 1,210 | 1,210 | 1,182 | 1,200 | -15 | -1.2% | 111,000 |
| 2017/01/10 | 1,237 | 1,237 | 1,210 | 1,215 | -23 | -1.9% | 72,900 |
| 2017/01/06 | 1,253 | 1,254 | 1,233 | 1,238 | -28 | -2.2% | 58,500 |
| 2017/01/05 | 1,232 | 1,287 | 1,232 | 1,266 | +43 | +3.5% | 123,700 |
| 2017/01/04 | 1,191 | 1,233 | 1,185 | 1,223 | +38 | +3.2% | 58,600 |
| 2016/12/30 | 1,192 | 1,195 | 1,174 | 1,185 | -17 | -1.4% | 59,300 |
| 2016/12/29 | 1,205 | 1,219 | 1,183 | 1,202 | -8 | -0.7% | 72,600 |
| 2016/12/28 | 1,222 | 1,228 | 1,202 | 1,210 | -6 | -0.5% | 40,600 |
| 2016/12/27 | 1,173 | 1,227 | 1,172 | 1,216 | +39 | +3.3% | 107,600 |
| 2016/12/26 | 1,194 | 1,194 | 1,174 | 1,177 | -17 | -1.4% | 43,400 |
| 2016/12/22 | 1,182 | 1,197 | 1,178 | 1,194 | +7 | +0.6% | 58,900 |
| 2016/12/21 | 1,206 | 1,206 | 1,181 | 1,187 | -20 | -1.7% | 40,800 |
2001～
2050
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 | 85,400円 | +2.2% | +2.2% | 4.10% | 9.33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 | 67,400円 | +4.7% | +8.4% | 3.71% | 8.31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 | 136,100円 | +16.4% | +56.5% | 1.25% | 17.58倍 | 2.42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 | 109,700円 | +4.3% | +0.6% | 4.28% | 10.39倍 | 2.35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 | 133,700円 | +7.7% | +10.6% | 0.00% | 10.39倍 | 4.03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
