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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,363.3 | 1,410 | 1,363.3 | 1,388.7 | -8 | -0.6% | 230,550 |
| 2014/07/08 | 1,393.3 | 1,416 | 1,393.3 | 1,396.7 | -18.6 | -1.3% | 126,150 |
| 2014/07/07 | 1,434 | 1,468 | 1,394.7 | 1,415.3 | -24.7 | -1.7% | 101,550 |
| 2014/07/04 | 1,398 | 1,444.7 | 1,396.7 | 1,440 | +32 | +2.3% | 105,900 |
| 2014/07/03 | 1,500 | 1,506.7 | 1,401.3 | 1,408 | -60.7 | -4.1% | 149,400 |
| 2014/07/02 | 1,428.7 | 1,488.7 | 1,414 | 1,468.7 | +73.4 | +5.3% | 144,600 |
| 2014/07/01 | 1,375.3 | 1,413.3 | 1,338.7 | 1,395.3 | +20 | +1.5% | 147,900 |
| 2014/06/30 | 1,381.3 | 1,418.7 | 1,362.7 | 1,375.3 | -3.4 | -0.2% | 124,950 |
| 2014/06/27 | 1,336 | 1,399.3 | 1,332 | 1,378.7 | +44 | +3.3% | 197,700 |
| 2014/06/26 | 1,306 | 1,343.3 | 1,291.3 | 1,334.7 | +30 | +2.3% | 73,500 |
| 2014/06/25 | 1,278.7 | 1,332 | 1,270.7 | 1,304.7 | +26 | +2% | 81,150 |
| 2014/06/24 | 1,246.7 | 1,280 | 1,234 | 1,278.7 | +34.7 | +2.8% | 46,500 |
| 2014/06/23 | 1,232 | 1,248 | 1,214.7 | 1,244 | +24.7 | +2% | 41,400 |
| 2014/06/20 | 1,207.3 | 1,219.3 | 1,204 | 1,219.3 | +12.6 | +1% | 64,050 |
| 2014/06/19 | 1,200.7 | 1,208.7 | 1,195.3 | 1,206.7 | +6 | +0.5% | 29,550 |
| 2014/06/18 | 1,206.7 | 1,206.7 | 1,193.3 | 1,200.7 | +9.4 | +0.8% | 25,800 |
| 2014/06/17 | 1,183.3 | 1,204.7 | 1,179.3 | 1,191.3 | +8 | +0.7% | 42,150 |
| 2014/06/16 | 1,180 | 1,193.3 | 1,171.3 | 1,183.3 | -12.7 | -1.1% | 28,350 |
| 2014/06/13 | 1,192.7 | 1,198.7 | 1,178 | 1,196 | +9.3 | +0.8% | 78,000 |
| 2014/06/12 | 1,189.3 | 1,191.3 | 1,174.7 | 1,186.7 | -2.6 | -0.2% | 18,150 |
| 2014/06/11 | 1,179.3 | 1,198 | 1,179.3 | 1,189.3 | -4.7 | -0.4% | 35,550 |
| 2014/06/10 | 1,156 | 1,200 | 1,156 | 1,194 | +38 | +3.3% | 64,350 |
| 2014/06/09 | 1,166 | 1,166.7 | 1,145.3 | 1,156 | -17.3 | -1.5% | 62,850 |
| 2014/06/06 | 1,202 | 1,202 | 1,165.3 | 1,173.3 | -31.4 | -2.6% | 61,500 |
| 2014/06/05 | 1,205.3 | 1,220 | 1,189.3 | 1,204.7 | -0.6 | ±0% | 57,750 |
| 2014/06/04 | 1,206.7 | 1,220 | 1,194 | 1,205.3 | +2 | +0.2% | 62,250 |
| 2014/06/03 | 1,194.7 | 1,223.3 | 1,183.3 | 1,203.3 | +18 | +1.5% | 168,450 |
| 2014/06/02 | 1,159.3 | 1,193.3 | 1,159.3 | 1,185.3 | +33.3 | +2.9% | 78,000 |
| 2014/05/30 | 1,155.3 | 1,162 | 1,152 | 1,152 | -3.3 | -0.3% | 23,400 |
| 2014/05/29 | 1,147.3 | 1,160.7 | 1,144.7 | 1,155.3 | +7.3 | +0.6% | 39,000 |
| 2014/05/28 | 1,146.7 | 1,166 | 1,146.7 | 1,148 | -8.7 | -0.8% | 36,900 |
| 2014/05/27 | 1,182 | 1,185.3 | 1,155.3 | 1,156.7 | -25.3 | -2.1% | 86,700 |
| 2014/05/26 | 1,129.3 | 1,182 | 1,126.7 | 1,182 | +52.7 | +4.7% | 174,900 |
| 2014/05/23 | 1,066.7 | 1,138 | 1,057.3 | 1,129.3 | +65.3 | +6.1% | 205,950 |
| 2014/05/22 | 1,038.7 | 1,066.7 | 1,037.3 | 1,064 | +35.3 | +3.4% | 128,250 |
| 2014/05/21 | 1,006.7 | 1,041.3 | 1,003.3 | 1,028.7 | +20 | +2% | 102,000 |
| 2014/05/20 | 1,026.7 | 1,026.7 | 995.3 | 1,008.7 | -16.6 | -1.6% | 79,500 |
| 2014/05/19 | 1,047.3 | 1,047.3 | 1,022 | 1,025.3 | +4.6 | +0.5% | 56,700 |
| 2014/05/16 | 1,004.7 | 1,033.3 | 996 | 1,020.7 | -12.6 | -1.2% | 55,350 |
| 2014/05/15 | 1,015.3 | 1,038.7 | 982.7 | 1,033.3 | +9.3 | +0.9% | 110,850 |
| 2014/05/14 | 1,004.7 | 1,028.7 | 996.7 | 1,024 | +19.3 | +1.9% | 78,600 |
| 2014/05/13 | 1,014 | 1,032.7 | 996 | 1,004.7 | -10 | -1% | 74,850 |
| 2014/05/12 | 970 | 1,038.7 | 953.3 | 1,014.7 | +32.7 | +3.3% | 123,300 |
| 2014/05/09 | 966.7 | 982.7 | 966.7 | 982 | +9.3 | +1% | 19,800 |
| 2014/05/08 | 985.3 | 986 | 968.7 | 972.7 | +4.7 | +0.5% | 20,850 |
| 2014/05/07 | 990 | 990 | 968 | 968 | -24.7 | -2.5% | 34,350 |
| 2014/05/02 | 990 | 996 | 983.3 | 992.7 | +2.7 | +0.3% | 20,400 |
| 2014/05/01 | 992 | 1,006 | 981.3 | 990 | -2 | -0.2% | 39,600 |
| 2014/04/30 | 994.7 | 995.3 | 981.3 | 992 | -12.7 | -1.3% | 28,200 |
| 2014/04/28 | 961.3 | 1,008 | 949.3 | 1,004.7 | +43.4 | +4.5% | 58,350 |
2651～
2700
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
