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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,020 | 1,080 | 1,012 | 1,069 | +49 | +4.8% | 142,900 |
| 2016/07/22 | 1,017 | 1,045 | 1,011 | 1,020 | -7 | -0.7% | 81,600 |
| 2016/07/21 | 1,010 | 1,030 | 1,010 | 1,027 | +21 | +2.1% | 93,800 |
| 2016/07/20 | 1,007 | 1,009 | 981 | 1,006 | -12 | -1.2% | 94,300 |
| 2016/07/19 | 1,019 | 1,038 | 1,001 | 1,018 | -1 | -0.1% | 75,900 |
| 2016/07/15 | 1,026 | 1,052 | 1,013 | 1,019 | -11 | -1.1% | 109,200 |
| 2016/07/14 | 1,033 | 1,048 | 1,007 | 1,030 | -10 | -1% | 106,600 |
| 2016/07/13 | 1,033 | 1,050 | 1,016 | 1,040 | +25 | +2.5% | 188,900 |
| 2016/07/12 | 982 | 1,018 | 980 | 1,015 | +51 | +5.3% | 144,400 |
| 2016/07/11 | 917 | 986 | 917 | 964 | +60 | +6.6% | 220,400 |
| 2016/07/08 | 940 | 947 | 901 | 904 | -41 | -4.3% | 238,600 |
| 2016/07/07 | 961 | 972 | 938 | 945 | -16 | -1.7% | 99,200 |
| 2016/07/06 | 945 | 962 | 935 | 961 | +3 | +0.3% | 178,500 |
| 2016/07/05 | 980 | 983 | 951 | 958 | -29 | -2.9% | 201,300 |
| 2016/07/04 | 975 | 990 | 965 | 987 | ±0 | ±0% | 156,000 |
| 2016/07/01 | 996 | 997 | 973 | 987 | -14 | -1.4% | 202,100 |
| 2016/06/30 | 997 | 1,007 | 986 | 1,001 | +6 | +0.6% | 133,800 |
| 2016/06/29 | 1,014 | 1,028 | 987 | 995 | -26 | -2.5% | 153,700 |
| 2016/06/28 | 1,020 | 1,027 | 996 | 1,021 | -12 | -1.2% | 99,800 |
| 2016/06/27 | 1,034 | 1,051 | 1,020 | 1,033 | -1 | -0.1% | 81,400 |
| 2016/06/24 | 1,142 | 1,158 | 1,006 | 1,034 | -100 | -8.8% | 145,100 |
| 2016/06/23 | 1,109 | 1,146 | 1,109 | 1,134 | +25 | +2.3% | 95,300 |
| 2016/06/22 | 1,109 | 1,132 | 1,095 | 1,109 | -12 | -1.1% | 89,200 |
| 2016/06/21 | 1,089 | 1,127 | 1,076 | 1,121 | +13 | +1.2% | 93,500 |
| 2016/06/20 | 1,084 | 1,138 | 1,084 | 1,108 | +22 | +2% | 76,300 |
| 2016/06/17 | 1,048 | 1,100 | 1,048 | 1,086 | +38 | +3.6% | 104,500 |
| 2016/06/16 | 1,107 | 1,113 | 1,045 | 1,048 | -65 | -5.8% | 83,300 |
| 2016/06/15 | 1,105 | 1,120 | 1,086 | 1,113 | -4 | -0.4% | 94,300 |
| 2016/06/14 | 1,145 | 1,146 | 1,084 | 1,117 | -39 | -3.4% | 171,000 |
| 2016/06/13 | 1,202 | 1,202 | 1,134 | 1,156 | -67 | -5.5% | 142,500 |
| 2016/06/10 | 1,245 | 1,251 | 1,220 | 1,223 | -22 | -1.8% | 96,500 |
| 2016/06/09 | 1,247 | 1,254 | 1,236 | 1,245 | -7 | -0.6% | 101,600 |
| 2016/06/08 | 1,253 | 1,266 | 1,234 | 1,252 | -3 | -0.2% | 99,700 |
| 2016/06/07 | 1,233 | 1,256 | 1,233 | 1,255 | +19 | +1.5% | 124,500 |
| 2016/06/06 | 1,272 | 1,272 | 1,224 | 1,236 | -64 | -4.9% | 197,400 |
| 2016/06/03 | 1,303 | 1,313 | 1,288 | 1,300 | -10 | -0.8% | 147,100 |
| 2016/06/02 | 1,330 | 1,338 | 1,305 | 1,310 | -20 | -1.5% | 62,000 |
| 2016/06/01 | 1,358 | 1,369 | 1,316 | 1,330 | -32 | -2.3% | 93,900 |
| 2016/05/31 | 1,316 | 1,372 | 1,303 | 1,362 | +48 | +3.7% | 158,100 |
| 2016/05/30 | 1,275 | 1,322 | 1,275 | 1,314 | +39 | +3.1% | 109,100 |
| 2016/05/27 | 1,242 | 1,278 | 1,242 | 1,275 | +40 | +3.2% | 62,600 |
| 2016/05/26 | 1,239 | 1,251 | 1,230 | 1,235 | +12 | +1% | 43,700 |
| 2016/05/25 | 1,242 | 1,259 | 1,220 | 1,223 | -19 | -1.5% | 68,900 |
| 2016/05/24 | 1,237 | 1,252 | 1,235 | 1,242 | +4 | +0.3% | 46,100 |
| 2016/05/23 | 1,217 | 1,244 | 1,211 | 1,238 | +21 | +1.7% | 67,500 |
| 2016/05/20 | 1,239 | 1,266 | 1,213 | 1,217 | -24 | -1.9% | 65,900 |
| 2016/05/19 | 1,240 | 1,250 | 1,232 | 1,241 | +17 | +1.4% | 59,900 |
| 2016/05/18 | 1,230 | 1,237 | 1,206 | 1,224 | +3 | +0.2% | 48,400 |
| 2016/05/17 | 1,223 | 1,243 | 1,200 | 1,221 | +11 | +0.9% | 105,100 |
| 2016/05/16 | 1,300 | 1,306 | 1,207 | 1,210 | -99 | -7.6% | 155,200 |
2151～
2200
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 | 85,900円 | +2.2% | +2.2% | 4.07% | 9.39倍 | 0.85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 | 67,800円 | +4.7% | +8.4% | 3.69% | 8.36倍 | 0.63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 | 136,300円 | +16.4% | +56.5% | 1.25% | 17.60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 | 109,400円 | +4.3% | +0.6% | 4.30% | 10.36倍 | 2.34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 | 133,600円 | +7.7% | +10.6% | 0.00% | 10.38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
