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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,282 | 1,297 | 1,282 | 1,292 | +10 | +0.8% | 48,500 |
| 2017/09/13 | 1,280 | 1,284 | 1,268 | 1,282 | +9 | +0.7% | 27,600 |
| 2017/09/12 | 1,262 | 1,277 | 1,258 | 1,273 | +12 | +1% | 51,900 |
| 2017/09/11 | 1,248 | 1,262 | 1,241 | 1,261 | +23 | +1.9% | 47,000 |
| 2017/09/08 | 1,243 | 1,249 | 1,226 | 1,238 | -21 | -1.7% | 74,000 |
| 2017/09/07 | 1,277 | 1,278 | 1,253 | 1,259 | +3 | +0.2% | 24,000 |
| 2017/09/06 | 1,249 | 1,263 | 1,234 | 1,256 | -8 | -0.6% | 30,600 |
| 2017/09/05 | 1,293 | 1,310 | 1,262 | 1,264 | -6 | -0.5% | 51,700 |
| 2017/09/04 | 1,308 | 1,308 | 1,267 | 1,270 | -45 | -3.4% | 41,900 |
| 2017/09/01 | 1,304 | 1,317 | 1,289 | 1,315 | +11 | +0.8% | 30,300 |
| 2017/08/31 | 1,315 | 1,315 | 1,294 | 1,304 | -18 | -1.4% | 51,000 |
| 2017/08/30 | 1,329 | 1,344 | 1,315 | 1,322 | -7 | -0.5% | 32,900 |
| 2017/08/29 | 1,295 | 1,329 | 1,291 | 1,329 | +28 | +2.2% | 46,900 |
| 2017/08/28 | 1,303 | 1,307 | 1,284 | 1,301 | -4 | -0.3% | 40,500 |
| 2017/08/25 | 1,305 | 1,314 | 1,301 | 1,305 | +3 | +0.2% | 26,100 |
| 2017/08/24 | 1,300 | 1,311 | 1,295 | 1,302 | -3 | -0.2% | 50,500 |
| 2017/08/23 | 1,300 | 1,309 | 1,288 | 1,305 | +20 | +1.6% | 39,900 |
| 2017/08/22 | 1,278 | 1,288 | 1,274 | 1,285 | ±0 | ±0% | 37,000 |
| 2017/08/21 | 1,288 | 1,298 | 1,276 | 1,285 | +18 | +1.4% | 30,300 |
| 2017/08/18 | 1,264 | 1,279 | 1,262 | 1,267 | -8 | -0.6% | 40,300 |
| 2017/08/17 | 1,282 | 1,287 | 1,272 | 1,275 | -16 | -1.2% | 34,200 |
| 2017/08/16 | 1,290 | 1,300 | 1,272 | 1,291 | +4 | +0.3% | 42,600 |
| 2017/08/15 | 1,281 | 1,304 | 1,280 | 1,287 | +16 | +1.3% | 45,200 |
| 2017/08/14 | 1,266 | 1,282 | 1,260 | 1,271 | -11 | -0.9% | 54,300 |
| 2017/08/10 | 1,296 | 1,313 | 1,265 | 1,282 | -14 | -1.1% | 69,800 |
| 2017/08/09 | 1,308 | 1,329 | 1,289 | 1,296 | -26 | -2% | 53,200 |
| 2017/08/08 | 1,327 | 1,327 | 1,311 | 1,322 | -8 | -0.6% | 33,900 |
| 2017/08/07 | 1,345 | 1,345 | 1,329 | 1,330 | -15 | -1.1% | 60,700 |
| 2017/08/04 | 1,305 | 1,354 | 1,303 | 1,345 | +40 | +3.1% | 97,400 |
| 2017/08/03 | 1,284 | 1,305 | 1,280 | 1,305 | -5 | -0.4% | 61,800 |
| 2017/08/02 | 1,291 | 1,318 | 1,275 | 1,310 | +15 | +1.2% | 105,800 |
| 2017/08/01 | 1,222 | 1,309 | 1,222 | 1,295 | +82 | +6.8% | 206,600 |
| 2017/07/31 | 1,208 | 1,226 | 1,183 | 1,213 | -55 | -4.3% | 237,700 |
| 2017/07/28 | 1,252 | 1,268 | 1,234 | 1,268 | +26 | +2.1% | 75,700 |
| 2017/07/27 | 1,247 | 1,258 | 1,230 | 1,242 | +3 | +0.2% | 103,300 |
| 2017/07/26 | 1,235 | 1,246 | 1,227 | 1,239 | +5 | +0.4% | 42,200 |
| 2017/07/25 | 1,239 | 1,255 | 1,228 | 1,234 | -4 | -0.3% | 111,000 |
| 2017/07/24 | 1,210 | 1,243 | 1,210 | 1,238 | +25 | +2.1% | 83,800 |
| 2017/07/21 | 1,205 | 1,213 | 1,197 | 1,213 | +5 | +0.4% | 53,400 |
| 2017/07/20 | 1,205 | 1,209 | 1,196 | 1,208 | ±0 | ±0% | 54,800 |
| 2017/07/19 | 1,238 | 1,238 | 1,205 | 1,208 | -30 | -2.4% | 70,400 |
| 2017/07/18 | 1,229 | 1,239 | 1,212 | 1,238 | +16 | +1.3% | 67,800 |
| 2017/07/14 | 1,210 | 1,224 | 1,209 | 1,222 | +4 | +0.3% | 39,700 |
| 2017/07/13 | 1,221 | 1,224 | 1,210 | 1,218 | -1 | -0.1% | 37,300 |
| 2017/07/12 | 1,223 | 1,228 | 1,215 | 1,219 | -15 | -1.2% | 31,700 |
| 2017/07/11 | 1,218 | 1,238 | 1,212 | 1,234 | +18 | +1.5% | 66,400 |
| 2017/07/10 | 1,236 | 1,239 | 1,208 | 1,216 | -19 | -1.5% | 136,600 |
| 2017/07/07 | 1,241 | 1,254 | 1,235 | 1,235 | -18 | -1.4% | 53,800 |
| 2017/07/06 | 1,238 | 1,263 | 1,235 | 1,253 | +5 | +0.4% | 104,000 |
| 2017/07/05 | 1,228 | 1,252 | 1,227 | 1,248 | +16 | +1.3% | 48,600 |
1751～
1800
件表示中 / 6834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 | 92,700円 | +3.0% | +7.3% | 3.24% | 10.97倍 | 0.96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 |
| バロック | 77,400円 | +5.0% | +1.9% | 4.91% | 23.12倍 | 1.54倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| 日産東ＨＤ | 42,100円 | +0.7% | -16.3% | 5.70% | 6.22倍 | 0.48倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| ＭｒＭａｘＨＤ | 65,700円 | +1.9% | +10.0% | 3.04% | 9.94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 |
| ハードオフ | 185,000円 | +8.8% | +9.7% | 4.11% | 12.13倍 | 1.52倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
市場注目の銘柄
チャート関連のコラム
