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 |
|---|---|---|---|---|---|---|---|
| 2014/02/13 | 943.3 | 955.3 | 925.3 | 928.7 | -14 | -1.5% | 27,450 |
| 2014/02/12 | 939.3 | 947.3 | 939.3 | 942.7 | +4 | +0.4% | 30,150 |
| 2014/02/10 | 928.7 | 942.7 | 926.7 | 938.7 | +15.4 | +1.7% | 28,800 |
| 2014/02/07 | 914.7 | 928.7 | 904 | 923.3 | +18.6 | +2.1% | 48,600 |
| 2014/02/06 | 905.3 | 915.3 | 901.3 | 904.7 | -10 | -1.1% | 45,900 |
| 2014/02/05 | 936 | 937.3 | 901.3 | 914.7 | +9.4 | +1% | 43,650 |
| 2014/02/04 | 923.3 | 923.3 | 900 | 905.3 | -34.7 | -3.7% | 83,400 |
| 2014/02/03 | 960 | 971.3 | 933.3 | 940 | -29.3 | -3% | 68,100 |
| 2014/01/31 | 983.3 | 984 | 933.3 | 969.3 | -27.4 | -2.7% | 183,450 |
| 2014/01/30 | 1,006.7 | 1,006.7 | 984 | 996.7 | -14.6 | -1.4% | 48,900 |
| 2014/01/29 | 988.7 | 1,014.7 | 975.3 | 1,011.3 | +48 | +5% | 51,300 |
| 2014/01/28 | 970.7 | 986 | 963.3 | 963.3 | +6 | +0.6% | 48,450 |
| 2014/01/27 | 986.7 | 986.7 | 956.7 | 957.3 | -45.4 | -4.5% | 67,200 |
| 2014/01/24 | 1,001.3 | 1,007.3 | 992 | 1,002.7 | -12.6 | -1.2% | 63,900 |
| 2014/01/23 | 1,030 | 1,036.7 | 1,013.3 | 1,015.3 | -20 | -1.9% | 39,000 |
| 2014/01/22 | 1,061.3 | 1,067.3 | 1,034 | 1,035.3 | -36 | -3.4% | 53,550 |
| 2014/01/21 | 1,056 | 1,073.3 | 1,054 | 1,071.3 | +27.3 | +2.6% | 72,750 |
| 2014/01/20 | 1,046.7 | 1,052 | 1,039.3 | 1,044 | +12.7 | +1.2% | 28,350 |
| 2014/01/17 | 1,020 | 1,036.7 | 1,016 | 1,031.3 | +16 | +1.6% | 45,000 |
| 2014/01/16 | 1,012 | 1,020 | 1,004.7 | 1,015.3 | +12.6 | +1.3% | 47,700 |
| 2014/01/15 | 1,002.7 | 1,011.3 | 993.3 | 1,002.7 | -6 | -0.6% | 47,250 |
| 2014/01/14 | 1,000.7 | 1,019.3 | 994.7 | 1,008.7 | -19.3 | -1.9% | 37,800 |
| 2014/01/10 | 1,032 | 1,032.7 | 1,003.3 | 1,028 | ±0 | ±0% | 58,650 |
| 2014/01/09 | 1,026.7 | 1,032 | 1,013.3 | 1,028 | +13.3 | +1.3% | 51,150 |
| 2014/01/08 | 1,050.7 | 1,051.3 | 1,010.7 | 1,014.7 | -34 | -3.2% | 91,650 |
| 2014/01/07 | 1,008 | 1,052 | 1,004 | 1,048.7 | +40.7 | +4% | 131,850 |
| 2014/01/06 | 1,000.7 | 1,015.3 | 1,000 | 1,008 | -4 | -0.4% | 45,750 |
| 2013/12/30 | 996.7 | 1,015.3 | 995.3 | 1,012 | +15.3 | +1.5% | 75,300 |
| 2013/12/27 | 998 | 998 | 990 | 996.7 | +21.4 | +2.2% | 63,900 |
| 2013/12/26 | 934 | 980 | 934 | 975.3 | +41.3 | +4.4% | 95,850 |
| 2013/12/25 | 924.7 | 935.3 | 924.7 | 934 | +10 | +1.1% | 91,200 |
| 2013/12/24 | 930 | 936 | 919.3 | 924 | -8 | -0.9% | 147,000 |
| 2013/12/20 | 934 | 937.3 | 930 | 932 | -0.7 | -0.1% | 63,150 |
| 2013/12/19 | 944 | 944 | 929.3 | 932.7 | -2 | -0.2% | 69,000 |
| 2013/12/18 | 930.7 | 946 | 927.3 | 934.7 | +8 | +0.9% | 94,650 |
| 2013/12/17 | 906.7 | 930.7 | 902.7 | 926.7 | +36 | +4% | 87,300 |
| 2013/12/16 | 932.7 | 938 | 889.3 | 890.7 | -40.6 | -4.4% | 122,700 |
| 2013/12/13 | 942.7 | 949.3 | 930.7 | 931.3 | -18 | -1.9% | 87,750 |
| 2013/12/12 | 950.7 | 961.3 | 942.7 | 949.3 | -12 | -1.2% | 61,200 |
| 2013/12/11 | 961.3 | 968 | 953.3 | 961.3 | +3.3 | +0.3% | 50,850 |
| 2013/12/10 | 965.3 | 969.3 | 953.3 | 958 | -7.3 | -0.8% | 56,850 |
| 2013/12/09 | 983.3 | 989.3 | 964 | 965.3 | -18 | -1.8% | 67,950 |
| 2013/12/06 | 979.3 | 992 | 970 | 983.3 | -5.4 | -0.5% | 59,700 |
| 2013/12/05 | 999.3 | 999.3 | 980.7 | 988.7 | -4.6 | -0.5% | 37,500 |
| 2013/12/04 | 1,002 | 1,002 | 987.3 | 993.3 | -6.7 | -0.7% | 33,300 |
| 2013/12/03 | 990.7 | 1,010 | 990.7 | 1,000 | +20 | +2% | 53,550 |
| 2013/12/02 | 1,007.3 | 1,018.7 | 976.7 | 980 | -24 | -2.4% | 98,850 |
| 2013/11/29 | 1,012.7 | 1,012.7 | 990.7 | 1,004 | +6 | +0.6% | 72,600 |
| 2013/11/28 | 1,000.7 | 1,011.3 | 988.7 | 998 | -1.3 | -0.1% | 44,700 |
| 2013/11/27 | 1,010.7 | 1,019.3 | 996 | 999.3 | -14.7 | -1.4% | 61,500 |
2751～
2800
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
