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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,372 | 1,376 | 1,352 | 1,357 | -15 | -1.1% | 43,100 |
| 2018/01/19 | 1,343 | 1,378 | 1,343 | 1,372 | +31 | +2.3% | 81,900 |
| 2018/01/18 | 1,349 | 1,364 | 1,339 | 1,341 | +7 | +0.5% | 94,400 |
| 2018/01/17 | 1,317 | 1,341 | 1,317 | 1,334 | +23 | +1.8% | 107,200 |
| 2018/01/16 | 1,314 | 1,319 | 1,304 | 1,311 | +8 | +0.6% | 49,000 |
| 2018/01/15 | 1,295 | 1,314 | 1,288 | 1,303 | +17 | +1.3% | 54,200 |
| 2018/01/12 | 1,265 | 1,287 | 1,263 | 1,286 | +21 | +1.7% | 66,900 |
| 2018/01/11 | 1,277 | 1,280 | 1,257 | 1,265 | -16 | -1.2% | 127,100 |
| 2018/01/10 | 1,301 | 1,302 | 1,269 | 1,281 | -25 | -1.9% | 160,300 |
| 2018/01/09 | 1,350 | 1,354 | 1,305 | 1,306 | -53 | -3.9% | 174,700 |
| 2018/01/05 | 1,380 | 1,382 | 1,339 | 1,359 | -27 | -1.9% | 116,300 |
| 2018/01/04 | 1,389 | 1,400 | 1,369 | 1,386 | -8 | -0.6% | 124,200 |
| 2017/12/29 | 1,383 | 1,396 | 1,371 | 1,394 | +12 | +0.9% | 43,600 |
| 2017/12/28 | 1,400 | 1,400 | 1,380 | 1,382 | -11 | -0.8% | 27,500 |
| 2017/12/27 | 1,371 | 1,396 | 1,363 | 1,393 | +28 | +2.1% | 32,800 |
| 2017/12/26 | 1,362 | 1,372 | 1,362 | 1,365 | -3 | -0.2% | 27,800 |
| 2017/12/25 | 1,360 | 1,368 | 1,354 | 1,368 | +13 | +1% | 50,400 |
| 2017/12/22 | 1,362 | 1,362 | 1,350 | 1,355 | -12 | -0.9% | 34,400 |
| 2017/12/21 | 1,355 | 1,367 | 1,350 | 1,367 | +8 | +0.6% | 28,000 |
| 2017/12/20 | 1,352 | 1,360 | 1,348 | 1,359 | +4 | +0.3% | 37,500 |
| 2017/12/19 | 1,348 | 1,358 | 1,334 | 1,355 | -5 | -0.4% | 58,200 |
| 2017/12/18 | 1,355 | 1,368 | 1,344 | 1,360 | +7 | +0.5% | 51,000 |
| 2017/12/15 | 1,348 | 1,356 | 1,339 | 1,353 | -8 | -0.6% | 53,700 |
| 2017/12/14 | 1,359 | 1,363 | 1,349 | 1,361 | +2 | +0.1% | 29,400 |
| 2017/12/13 | 1,356 | 1,361 | 1,345 | 1,359 | -4 | -0.3% | 56,800 |
| 2017/12/12 | 1,385 | 1,385 | 1,360 | 1,363 | -24 | -1.7% | 44,900 |
| 2017/12/11 | 1,358 | 1,388 | 1,355 | 1,387 | +30 | +2.2% | 64,100 |
| 2017/12/08 | 1,325 | 1,364 | 1,325 | 1,357 | -12 | -0.9% | 75,600 |
| 2017/12/07 | 1,368 | 1,384 | 1,363 | 1,369 | +8 | +0.6% | 44,200 |
| 2017/12/06 | 1,386 | 1,398 | 1,360 | 1,361 | -51 | -3.6% | 74,600 |
| 2017/12/05 | 1,375 | 1,414 | 1,371 | 1,412 | +14 | +1% | 104,100 |
| 2017/12/04 | 1,384 | 1,411 | 1,381 | 1,398 | +28 | +2% | 57,700 |
| 2017/12/01 | 1,398 | 1,404 | 1,363 | 1,370 | -28 | -2% | 69,500 |
| 2017/11/30 | 1,366 | 1,406 | 1,346 | 1,398 | +29 | +2.1% | 153,900 |
| 2017/11/29 | 1,317 | 1,374 | 1,314 | 1,369 | +52 | +3.9% | 136,200 |
| 2017/11/28 | 1,340 | 1,346 | 1,311 | 1,317 | -13 | -1% | 40,800 |
| 2017/11/27 | 1,354 | 1,368 | 1,319 | 1,330 | -11 | -0.8% | 76,200 |
| 2017/11/24 | 1,333 | 1,347 | 1,332 | 1,341 | +10 | +0.8% | 34,500 |
| 2017/11/22 | 1,330 | 1,333 | 1,319 | 1,331 | +3 | +0.2% | 76,500 |
| 2017/11/21 | 1,334 | 1,336 | 1,316 | 1,328 | +3 | +0.2% | 74,000 |
| 2017/11/20 | 1,323 | 1,336 | 1,323 | 1,325 | +2 | +0.2% | 42,000 |
| 2017/11/17 | 1,346 | 1,347 | 1,318 | 1,323 | -19 | -1.4% | 116,000 |
| 2017/11/16 | 1,378 | 1,392 | 1,335 | 1,342 | -66 | -4.7% | 168,500 |
| 2017/11/15 | 1,387 | 1,414 | 1,357 | 1,408 | -7 | -0.5% | 117,100 |
| 2017/11/14 | 1,367 | 1,421 | 1,364 | 1,415 | +34 | +2.5% | 135,400 |
| 2017/11/13 | 1,369 | 1,389 | 1,358 | 1,381 | -8 | -0.6% | 84,300 |
| 2017/11/10 | 1,398 | 1,410 | 1,384 | 1,389 | -22 | -1.6% | 39,300 |
| 2017/11/09 | 1,384 | 1,436 | 1,384 | 1,411 | +27 | +2% | 107,700 |
| 2017/11/08 | 1,375 | 1,385 | 1,360 | 1,384 | -11 | -0.8% | 79,300 |
| 2017/11/07 | 1,370 | 1,398 | 1,356 | 1,395 | -18 | -1.3% | 192,600 |
1801～
1850
件表示中 / 6968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 | 82,300円 | +2.2% | +2.2% | 4.25% | 8.99倍 | 0.81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 |
| ＤＤグループ | 135,600円 | +7.7% | +10.6% | 0.00% | 10.54倍 | 4.09倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| シュッピン | 113,200円 | +4.3% | +0.6% | 4.15% | 10.72倍 | 2.43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 | 141,100円 | +8.5% | +6.1% | 5.67% | 10.72倍 | 2.21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 |
| 大 庄 | 114,900円 | +2.8% | +2.3% | 1.22% | 20.43倍 | 2.21倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
