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 |
|---|---|---|---|---|---|---|---|
| 2014/12/04 | 1,531 | 1,549 | 1,519 | 1,538 | +10 | +0.7% | 278,700 |
| 2014/12/03 | 1,539 | 1,540 | 1,528 | 1,528 | -8 | -0.5% | 861,900 |
| 2014/12/02 | 1,538 | 1,567 | 1,531 | 1,536 | -40 | -2.5% | 895,200 |
| 2014/12/01 | 1,630 | 1,682 | 1,555 | 1,576 | -74 | -4.5% | 579,600 |
| 2014/11/28 | 1,639 | 1,716 | 1,629 | 1,650 | +30 | +1.9% | 166,400 |
| 2014/11/27 | 1,633 | 1,656 | 1,609 | 1,620 | -42 | -2.5% | 102,500 |
| 2014/11/26 | 1,681 | 1,692 | 1,655 | 1,662 | -34 | -2% | 112,500 |
| 2014/11/25 | 1,699 | 1,764 | 1,687 | 1,696 | -70 | -4% | 357,500 |
| 2014/11/21 | 1,746 | 1,778 | 1,711 | 1,766 | +20 | +1.1% | 91,900 |
| 2014/11/20 | 1,643 | 1,765 | 1,643 | 1,746 | +121 | +7.4% | 204,400 |
| 2014/11/19 | 1,667 | 1,698 | 1,612 | 1,625 | -42 | -2.5% | 115,000 |
| 2014/11/18 | 1,629 | 1,670 | 1,629 | 1,667 | +22 | +1.3% | 88,500 |
| 2014/11/17 | 1,630 | 1,665 | 1,592 | 1,645 | -15 | -0.9% | 152,500 |
| 2014/11/14 | 1,555 | 1,731 | 1,547 | 1,660 | +130 | +8.5% | 262,800 |
| 2014/11/13 | 1,515 | 1,552 | 1,504 | 1,530 | -25 | -1.6% | 78,500 |
| 2014/11/12 | 1,514 | 1,582 | 1,500 | 1,555 | +53 | +3.5% | 112,800 |
| 2014/11/11 | 1,496 | 1,521 | 1,471 | 1,502 | -1 | -0.1% | 71,600 |
| 2014/11/10 | 1,501 | 1,521 | 1,491 | 1,503 | +2 | +0.1% | 49,600 |
| 2014/11/07 | 1,503 | 1,515 | 1,495 | 1,501 | +8 | +0.5% | 23,400 |
| 2014/11/06 | 1,532 | 1,543 | 1,491 | 1,493 | -34 | -2.2% | 81,000 |
| 2014/11/05 | 1,526 | 1,536 | 1,490 | 1,527 | -4 | -0.3% | 141,600 |
| 2014/11/04 | 1,666 | 1,666 | 1,525 | 1,531 | -55 | -3.5% | 166,300 |
| 2014/10/31 | 1,613 | 1,626 | 1,549 | 1,586 | +19 | +1.2% | 101,200 |
| 2014/10/30 | 1,621 | 1,630 | 1,559 | 1,567 | -14 | -0.9% | 68,800 |
| 2014/10/29 | 1,565 | 1,585 | 1,563 | 1,581 | +42 | +2.7% | 50,700 |
| 2014/10/28 | 1,519 | 1,545 | 1,508 | 1,539 | ±0 | ±0% | 70,800 |
| 2014/10/27 | 1,561 | 1,606 | 1,535 | 1,539 | -14 | -0.9% | 62,400 |
| 2014/10/24 | 1,560 | 1,614 | 1,540 | 1,553 | +28 | +1.8% | 99,200 |
| 2014/10/23 | 1,530 | 1,543 | 1,513 | 1,525 | -7 | -0.5% | 59,100 |
| 2014/10/22 | 1,549 | 1,566 | 1,511 | 1,532 | +6 | +0.4% | 72,900 |
| 2014/10/21 | 1,540 | 1,547 | 1,517 | 1,526 | -14 | -0.9% | 80,200 |
| 2014/10/20 | 1,504 | 1,550 | 1,499 | 1,540 | +73 | +5% | 109,500 |
| 2014/10/17 | 1,510 | 1,526 | 1,459 | 1,467 | -56 | -3.7% | 72,600 |
| 2014/10/16 | 1,533 | 1,556 | 1,514 | 1,523 | -50 | -3.2% | 97,500 |
| 2014/10/15 | 1,528 | 1,577 | 1,517 | 1,573 | +53 | +3.5% | 116,300 |
| 2014/10/14 | 1,579 | 1,579 | 1,520 | 1,520 | -111 | -6.8% | 100,300 |
| 2014/10/10 | 1,642 | 1,645 | 1,580 | 1,631 | -11 | -0.7% | 182,700 |
| 2014/10/09 | 1,630 | 1,653 | 1,617 | 1,642 | +17 | +1% | 76,200 |
| 2014/10/08 | 1,611 | 1,627 | 1,596 | 1,625 | -3 | -0.2% | 68,100 |
| 2014/10/07 | 1,630 | 1,661 | 1,615 | 1,628 | -23 | -1.4% | 107,400 |
| 2014/10/06 | 1,651 | 1,664 | 1,622 | 1,651 | +40 | +2.5% | 125,100 |
| 2014/10/03 | 1,651 | 1,669 | 1,558 | 1,611 | -77 | -4.6% | 275,100 |
| 2014/10/02 | 1,653 | 1,696 | 1,650 | 1,688 | +9 | +0.5% | 105,700 |
| 2014/10/01 | 1,691 | 1,740 | 1,621 | 1,679 | -12 | -0.7% | 117,700 |
| 2014/09/30 | 1,669 | 1,759 | 1,630 | 1,691 | +50 | +3% | 110,000 |
| 2014/09/29 | 1,699 | 1,723 | 1,637 | 1,641 | -46 | -2.7% | 83,800 |
| 2014/09/26 | 1,755 | 1,848 | 1,660 | 1,687 | -23.7 | -1.4% | 100,600 |
| 2014/09/25 | 1,666 | 1,756.7 | 1,666 | 1,710.7 | +44.7 | +2.7% | 136,200 |
| 2014/09/24 | 1,639.3 | 1,685.3 | 1,606 | 1,666 | -6.7 | -0.4% | 82,050 |
| 2014/09/22 | 1,664.7 | 1,678.7 | 1,615.3 | 1,672.7 | +0.7 | ±0% | 122,400 |
2551～
2600
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
