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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,742 | 1,760 | 1,734 | 1,748 | +19 | +1.1% | 161,800 |
| 2015/02/19 | 1,733 | 1,748 | 1,690 | 1,729 | +10 | +0.6% | 131,700 |
| 2015/02/18 | 1,679 | 1,733 | 1,671 | 1,719 | +60 | +3.6% | 195,500 |
| 2015/02/17 | 1,646 | 1,672 | 1,646 | 1,659 | +13 | +0.8% | 44,800 |
| 2015/02/16 | 1,648 | 1,654 | 1,630 | 1,646 | +3 | +0.2% | 36,400 |
| 2015/02/13 | 1,685 | 1,702 | 1,634 | 1,643 | -53 | -3.1% | 109,000 |
| 2015/02/12 | 1,690 | 1,725 | 1,690 | 1,696 | +12 | +0.7% | 93,800 |
| 2015/02/10 | 1,657 | 1,685 | 1,650 | 1,684 | +27 | +1.6% | 46,100 |
| 2015/02/09 | 1,685 | 1,685 | 1,640 | 1,657 | -5 | -0.3% | 41,500 |
| 2015/02/06 | 1,699 | 1,699 | 1,654 | 1,662 | -17 | -1% | 44,000 |
| 2015/02/05 | 1,700 | 1,709 | 1,671 | 1,679 | -21 | -1.2% | 66,900 |
| 2015/02/04 | 1,694 | 1,709 | 1,668 | 1,700 | +34 | +2% | 86,700 |
| 2015/02/03 | 1,696 | 1,709 | 1,663 | 1,666 | -31 | -1.8% | 97,400 |
| 2015/02/02 | 1,660 | 1,729 | 1,660 | 1,697 | -3 | -0.2% | 136,400 |
| 2015/01/30 | 1,680 | 1,711 | 1,661 | 1,700 | +12 | +0.7% | 161,500 |
| 2015/01/29 | 1,708 | 1,715 | 1,680 | 1,688 | -47 | -2.7% | 113,300 |
| 2015/01/28 | 1,695 | 1,747 | 1,673 | 1,735 | +44 | +2.6% | 314,700 |
| 2015/01/27 | 1,648 | 1,694 | 1,635 | 1,691 | +48 | +2.9% | 302,000 |
| 2015/01/26 | 1,606 | 1,645 | 1,598 | 1,643 | +37 | +2.3% | 161,700 |
| 2015/01/23 | 1,588 | 1,633 | 1,555 | 1,606 | +24 | +1.5% | 223,300 |
| 2015/01/22 | 1,570 | 1,588 | 1,549 | 1,582 | +8 | +0.5% | 71,900 |
| 2015/01/21 | 1,570 | 1,590 | 1,535 | 1,574 | +2 | +0.1% | 133,700 |
| 2015/01/20 | 1,571 | 1,574 | 1,553 | 1,572 | +3 | +0.2% | 57,300 |
| 2015/01/19 | 1,569 | 1,574 | 1,562 | 1,569 | +8 | +0.5% | 56,300 |
| 2015/01/16 | 1,550 | 1,565 | 1,532 | 1,561 | -9 | -0.6% | 81,100 |
| 2015/01/15 | 1,548 | 1,574 | 1,548 | 1,570 | +22 | +1.4% | 92,800 |
| 2015/01/14 | 1,561 | 1,568 | 1,544 | 1,548 | -13 | -0.8% | 49,700 |
| 2015/01/13 | 1,550 | 1,577 | 1,541 | 1,561 | +7 | +0.5% | 109,700 |
| 2015/01/09 | 1,572 | 1,574 | 1,518 | 1,554 | -7 | -0.4% | 102,600 |
| 2015/01/08 | 1,588 | 1,589 | 1,555 | 1,561 | -10 | -0.6% | 125,100 |
| 2015/01/07 | 1,563 | 1,589 | 1,561 | 1,571 | +9 | +0.6% | 179,900 |
| 2015/01/06 | 1,570 | 1,588 | 1,553 | 1,562 | -10 | -0.6% | 209,700 |
| 2015/01/05 | 1,568 | 1,597 | 1,566 | 1,572 | +24 | +1.6% | 240,800 |
| 2014/12/30 | 1,553 | 1,557 | 1,540 | 1,548 | ±0 | ±0% | 143,100 |
| 2014/12/29 | 1,547 | 1,554 | 1,521 | 1,548 | +17 | +1.1% | 197,400 |
| 2014/12/26 | 1,505 | 1,540 | 1,505 | 1,531 | +33 | +2.2% | 239,400 |
| 2014/12/25 | 1,504 | 1,510 | 1,490 | 1,498 | -6 | -0.4% | 102,300 |
| 2014/12/24 | 1,510 | 1,510 | 1,491 | 1,504 | +6 | +0.4% | 108,200 |
| 2014/12/22 | 1,492 | 1,512 | 1,479 | 1,498 | -11 | -0.7% | 89,600 |
| 2014/12/19 | 1,505 | 1,522 | 1,487 | 1,509 | +18 | +1.2% | 134,500 |
| 2014/12/18 | 1,495 | 1,505 | 1,483 | 1,491 | +8 | +0.5% | 116,200 |
| 2014/12/17 | 1,470 | 1,488 | 1,452 | 1,483 | +13 | +0.9% | 132,200 |
| 2014/12/16 | 1,470 | 1,483 | 1,470 | 1,470 | -1 | -0.1% | 178,600 |
| 2014/12/15 | 1,464 | 1,488 | 1,453 | 1,471 | +1 | +0.1% | 108,700 |
| 2014/12/12 | 1,470 | 1,485 | 1,465 | 1,470 | +17 | +1.2% | 157,800 |
| 2014/12/11 | 1,432 | 1,475 | 1,428 | 1,453 | +16 | +1.1% | 208,200 |
| 2014/12/10 | 1,450 | 1,483 | 1,417 | 1,437 | -27 | -1.8% | 248,600 |
| 2014/12/09 | 1,514 | 1,517 | 1,458 | 1,464 | -50 | -3.3% | 1,178,900 |
| 2014/12/08 | 1,520 | 1,532 | 1,501 | 1,514 | -6 | -0.4% | 190,500 |
| 2014/12/05 | 1,535 | 1,535 | 1,518 | 1,520 | -18 | -1.2% | 206,300 |
2501～
2550
件表示中 / 6953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 | 85,700円 | +2.2% | +2.2% | 4.08% | 9.37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 | 136,300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 | 109,100円 | +4.3% | +0.6% | 4.31% | 10.33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 |
| ＮＥＷ ＡＲＴ | 145,100円 | +8.5% | +6.1% | 5.51% | 12.16倍 | 2.51倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
