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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,265 | 1,266 | 1,229 | 1,232 | -38 | -3% | 86,500 |
| 2017/07/03 | 1,274 | 1,287 | 1,259 | 1,270 | +9 | +0.7% | 85,400 |
| 2017/06/30 | 1,279 | 1,288 | 1,257 | 1,261 | -29 | -2.2% | 40,900 |
| 2017/06/29 | 1,261 | 1,295 | 1,260 | 1,290 | +35 | +2.8% | 114,700 |
| 2017/06/28 | 1,253 | 1,280 | 1,250 | 1,255 | -3 | -0.2% | 107,200 |
| 2017/06/27 | 1,254 | 1,259 | 1,244 | 1,258 | +12 | +1% | 72,600 |
| 2017/06/26 | 1,228 | 1,250 | 1,225 | 1,246 | +19 | +1.5% | 97,000 |
| 2017/06/23 | 1,210 | 1,230 | 1,207 | 1,227 | +7 | +0.6% | 76,900 |
| 2017/06/22 | 1,209 | 1,224 | 1,206 | 1,220 | +17 | +1.4% | 80,900 |
| 2017/06/21 | 1,219 | 1,222 | 1,201 | 1,203 | -20 | -1.6% | 46,700 |
| 2017/06/20 | 1,216 | 1,231 | 1,209 | 1,223 | +18 | +1.5% | 73,900 |
| 2017/06/19 | 1,193 | 1,228 | 1,191 | 1,205 | +11 | +0.9% | 160,500 |
| 2017/06/16 | 1,167 | 1,194 | 1,161 | 1,194 | +24 | +2.1% | 129,700 |
| 2017/06/15 | 1,170 | 1,175 | 1,162 | 1,170 | -1 | -0.1% | 60,300 |
| 2017/06/14 | 1,170 | 1,180 | 1,160 | 1,171 | +1 | +0.1% | 66,000 |
| 2017/06/13 | 1,181 | 1,185 | 1,163 | 1,170 | -13 | -1.1% | 81,500 |
| 2017/06/12 | 1,184 | 1,184 | 1,169 | 1,183 | -1 | -0.1% | 61,200 |
| 2017/06/09 | 1,186 | 1,186 | 1,165 | 1,184 | -6 | -0.5% | 90,100 |
| 2017/06/08 | 1,196 | 1,203 | 1,188 | 1,190 | -5 | -0.4% | 62,900 |
| 2017/06/07 | 1,206 | 1,206 | 1,181 | 1,195 | -16 | -1.3% | 131,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,203 | 1,211 | -19 | -1.5% | 95,000 |
| 2017/06/05 | 1,220 | 1,235 | 1,203 | 1,230 | ±0 | ±0% | 86,600 |
| 2017/06/02 | 1,219 | 1,230 | 1,214 | 1,230 | +16 | +1.3% | 85,200 |
| 2017/06/01 | 1,203 | 1,215 | 1,203 | 1,214 | +17 | +1.4% | 39,800 |
| 2017/05/31 | 1,211 | 1,217 | 1,196 | 1,197 | -14 | -1.2% | 64,200 |
| 2017/05/30 | 1,215 | 1,226 | 1,192 | 1,211 | -6 | -0.5% | 84,500 |
| 2017/05/29 | 1,222 | 1,231 | 1,214 | 1,217 | -12 | -1% | 66,500 |
| 2017/05/26 | 1,238 | 1,246 | 1,215 | 1,229 | -12 | -1% | 110,600 |
| 2017/05/25 | 1,238 | 1,245 | 1,223 | 1,241 | -12 | -1% | 105,900 |
| 2017/05/24 | 1,268 | 1,272 | 1,244 | 1,253 | -6 | -0.5% | 68,800 |
| 2017/05/23 | 1,265 | 1,270 | 1,253 | 1,259 | -9 | -0.7% | 83,200 |
| 2017/05/22 | 1,252 | 1,273 | 1,238 | 1,268 | +5 | +0.4% | 77,600 |
| 2017/05/19 | 1,273 | 1,277 | 1,241 | 1,263 | -18 | -1.4% | 88,100 |
| 2017/05/18 | 1,260 | 1,281 | 1,255 | 1,281 | -5 | -0.4% | 91,400 |
| 2017/05/17 | 1,279 | 1,291 | 1,271 | 1,286 | -2 | -0.2% | 73,000 |
| 2017/05/16 | 1,300 | 1,300 | 1,271 | 1,288 | -23 | -1.8% | 106,300 |
| 2017/05/15 | 1,287 | 1,317 | 1,287 | 1,311 | +20 | +1.5% | 68,900 |
| 2017/05/12 | 1,300 | 1,306 | 1,286 | 1,291 | -20 | -1.5% | 64,700 |
| 2017/05/11 | 1,331 | 1,333 | 1,296 | 1,311 | -20 | -1.5% | 73,700 |
| 2017/05/10 | 1,353 | 1,354 | 1,324 | 1,331 | -24 | -1.8% | 100,400 |
| 2017/05/09 | 1,322 | 1,368 | 1,322 | 1,355 | +38 | +2.9% | 129,400 |
| 2017/05/08 | 1,301 | 1,328 | 1,301 | 1,317 | +19 | +1.5% | 105,600 |
| 2017/05/02 | 1,288 | 1,329 | 1,284 | 1,298 | +14 | +1.1% | 106,000 |
| 2017/05/01 | 1,240 | 1,286 | 1,233 | 1,284 | +41 | +3.3% | 80,000 |
| 2017/04/28 | 1,246 | 1,256 | 1,238 | 1,243 | -3 | -0.2% | 51,800 |
| 2017/04/27 | 1,224 | 1,248 | 1,221 | 1,246 | +26 | +2.1% | 61,100 |
| 2017/04/26 | 1,206 | 1,224 | 1,192 | 1,220 | +2 | +0.2% | 89,000 |
| 2017/04/25 | 1,209 | 1,219 | 1,198 | 1,218 | +9 | +0.7% | 54,800 |
| 2017/04/24 | 1,211 | 1,219 | 1,198 | 1,209 | +11 | +0.9% | 55,200 |
| 2017/04/21 | 1,180 | 1,202 | 1,173 | 1,198 | +18 | +1.5% | 41,800 |
1801～
1850
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
