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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,115 | 1,126 | 1,108 | 1,114 | -1 | -0.1% | 55,600 |
| 2016/10/05 | 1,108 | 1,116 | 1,100 | 1,115 | +5 | +0.5% | 55,100 |
| 2016/10/04 | 1,090 | 1,110 | 1,081 | 1,110 | +25 | +2.3% | 62,300 |
| 2016/10/03 | 1,085 | 1,098 | 1,076 | 1,085 | ±0 | ±0% | 106,000 |
| 2016/09/30 | 1,099 | 1,105 | 1,071 | 1,085 | -20 | -1.8% | 132,900 |
| 2016/09/29 | 1,122 | 1,135 | 1,094 | 1,105 | -22 | -2% | 111,600 |
| 2016/09/28 | 1,132 | 1,133 | 1,110 | 1,127 | -8 | -0.7% | 49,600 |
| 2016/09/27 | 1,092 | 1,135 | 1,077 | 1,135 | +43 | +3.9% | 63,500 |
| 2016/09/26 | 1,099 | 1,119 | 1,080 | 1,092 | -7 | -0.6% | 57,300 |
| 2016/09/23 | 1,078 | 1,101 | 1,064 | 1,099 | +31 | +2.9% | 93,600 |
| 2016/09/21 | 1,031 | 1,073 | 1,022 | 1,068 | +30 | +2.9% | 115,500 |
| 2016/09/20 | 1,039 | 1,045 | 1,026 | 1,038 | -22 | -2.1% | 91,600 |
| 2016/09/16 | 1,037 | 1,060 | 1,037 | 1,060 | +21 | +2% | 54,300 |
| 2016/09/15 | 1,046 | 1,049 | 1,031 | 1,039 | -17 | -1.6% | 75,200 |
| 2016/09/14 | 1,032 | 1,056 | 1,022 | 1,056 | +14 | +1.3% | 69,800 |
| 2016/09/13 | 1,063 | 1,073 | 1,041 | 1,042 | -21 | -2% | 47,800 |
| 2016/09/12 | 1,051 | 1,065 | 1,036 | 1,063 | +10 | +0.9% | 62,500 |
| 2016/09/09 | 1,073 | 1,073 | 1,049 | 1,053 | -12 | -1.1% | 87,900 |
| 2016/09/08 | 1,050 | 1,068 | 1,033 | 1,065 | +11 | +1% | 117,500 |
| 2016/09/07 | 1,050 | 1,056 | 1,030 | 1,054 | -14 | -1.3% | 70,800 |
| 2016/09/06 | 1,074 | 1,076 | 1,056 | 1,068 | +4 | +0.4% | 70,200 |
| 2016/09/05 | 1,058 | 1,081 | 1,058 | 1,064 | +4 | +0.4% | 83,400 |
| 2016/09/02 | 1,045 | 1,061 | 1,041 | 1,060 | +2 | +0.2% | 48,400 |
| 2016/09/01 | 1,030 | 1,058 | 1,026 | 1,058 | +25 | +2.4% | 51,000 |
| 2016/08/31 | 1,007 | 1,033 | 999 | 1,033 | +24 | +2.4% | 32,500 |
| 2016/08/30 | 1,005 | 1,027 | 998 | 1,009 | -7 | -0.7% | 55,300 |
| 2016/08/29 | 997 | 1,019 | 991 | 1,016 | +19 | +1.9% | 55,200 |
| 2016/08/26 | 1,001 | 1,010 | 986 | 997 | -15 | -1.5% | 66,500 |
| 2016/08/25 | 1,006 | 1,014 | 1,004 | 1,012 | +6 | +0.6% | 41,200 |
| 2016/08/24 | 1,008 | 1,024 | 1,000 | 1,006 | +5 | +0.5% | 57,100 |
| 2016/08/23 | 1,030 | 1,044 | 996 | 1,001 | -41 | -3.9% | 71,800 |
| 2016/08/22 | 1,013 | 1,045 | 1,011 | 1,042 | +27 | +2.7% | 61,300 |
| 2016/08/19 | 1,031 | 1,036 | 1,009 | 1,015 | -16 | -1.6% | 61,800 |
| 2016/08/18 | 1,049 | 1,060 | 1,024 | 1,031 | -33 | -3.1% | 60,700 |
| 2016/08/17 | 1,088 | 1,091 | 1,045 | 1,064 | -33 | -3% | 100,500 |
| 2016/08/16 | 1,111 | 1,129 | 1,096 | 1,097 | -5 | -0.5% | 91,500 |
| 2016/08/15 | 1,078 | 1,108 | 1,073 | 1,102 | +23 | +2.1% | 75,600 |
| 2016/08/12 | 1,052 | 1,081 | 1,052 | 1,079 | +37 | +3.6% | 72,400 |
| 2016/08/10 | 1,053 | 1,066 | 1,037 | 1,042 | -11 | -1% | 89,700 |
| 2016/08/09 | 1,063 | 1,075 | 1,048 | 1,053 | -5 | -0.5% | 111,400 |
| 2016/08/08 | 1,059 | 1,067 | 1,048 | 1,058 | +19 | +1.8% | 103,200 |
| 2016/08/05 | 1,011 | 1,049 | 1,011 | 1,039 | +34 | +3.4% | 105,500 |
| 2016/08/04 | 1,008 | 1,017 | 981 | 1,005 | +4 | +0.4% | 84,300 |
| 2016/08/03 | 997 | 1,012 | 992 | 1,001 | -3 | -0.3% | 118,300 |
| 2016/08/02 | 980 | 1,010 | 978 | 1,004 | +17 | +1.7% | 147,100 |
| 2016/08/01 | 1,038 | 1,053 | 982 | 987 | -111 | -10.1% | 327,800 |
| 2016/07/29 | 1,050 | 1,119 | 1,048 | 1,098 | +18 | +1.7% | 126,000 |
| 2016/07/28 | 1,073 | 1,090 | 1,067 | 1,080 | +12 | +1.1% | 203,100 |
| 2016/07/27 | 1,036 | 1,073 | 1,032 | 1,068 | +56 | +5.5% | 160,600 |
| 2016/07/26 | 1,068 | 1,072 | 1,004 | 1,012 | -57 | -5.3% | 107,200 |
2101～
2150
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 | 67,600円 | +4.7% | +8.4% | 3.70% | 8.33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 | 136,000円 | +16.4% | +56.5% | 1.25% | 17.57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 | 109,900円 | +4.3% | +0.6% | 4.28% | 10.40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
