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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 1,588 | 1,633 | 1,555 | 1,606 | +24 | +1.5% | 223,300 |
| 2015/01/22 | 1,570 | 1,588 | 1,549 | 1,582 | +8 | +0.5% | 71,900 |
| 2015/01/21 | 1,570 | 1,590 | 1,535 | 1,574 | +2 | +0.1% | 133,700 |
| 2015/01/20 | 1,571 | 1,574 | 1,553 | 1,572 | +3 | +0.2% | 57,300 |
| 2015/01/19 | 1,569 | 1,574 | 1,562 | 1,569 | +8 | +0.5% | 56,300 |
| 2015/01/16 | 1,550 | 1,565 | 1,532 | 1,561 | -9 | -0.6% | 81,100 |
| 2015/01/15 | 1,548 | 1,574 | 1,548 | 1,570 | +22 | +1.4% | 92,800 |
| 2015/01/14 | 1,561 | 1,568 | 1,544 | 1,548 | -13 | -0.8% | 49,700 |
| 2015/01/13 | 1,550 | 1,577 | 1,541 | 1,561 | +7 | +0.5% | 109,700 |
| 2015/01/09 | 1,572 | 1,574 | 1,518 | 1,554 | -7 | -0.4% | 102,600 |
| 2015/01/08 | 1,588 | 1,589 | 1,555 | 1,561 | -10 | -0.6% | 125,100 |
| 2015/01/07 | 1,563 | 1,589 | 1,561 | 1,571 | +9 | +0.6% | 179,900 |
| 2015/01/06 | 1,570 | 1,588 | 1,553 | 1,562 | -10 | -0.6% | 209,700 |
| 2015/01/05 | 1,568 | 1,597 | 1,566 | 1,572 | +24 | +1.6% | 240,800 |
| 2014/12/30 | 1,553 | 1,557 | 1,540 | 1,548 | ±0 | ±0% | 143,100 |
| 2014/12/29 | 1,547 | 1,554 | 1,521 | 1,548 | +17 | +1.1% | 197,400 |
| 2014/12/26 | 1,505 | 1,540 | 1,505 | 1,531 | +33 | +2.2% | 239,400 |
| 2014/12/25 | 1,504 | 1,510 | 1,490 | 1,498 | -6 | -0.4% | 102,300 |
| 2014/12/24 | 1,510 | 1,510 | 1,491 | 1,504 | +6 | +0.4% | 108,200 |
| 2014/12/22 | 1,492 | 1,512 | 1,479 | 1,498 | -11 | -0.7% | 89,600 |
| 2014/12/19 | 1,505 | 1,522 | 1,487 | 1,509 | +18 | +1.2% | 134,500 |
| 2014/12/18 | 1,495 | 1,505 | 1,483 | 1,491 | +8 | +0.5% | 116,200 |
| 2014/12/17 | 1,470 | 1,488 | 1,452 | 1,483 | +13 | +0.9% | 132,200 |
| 2014/12/16 | 1,470 | 1,483 | 1,470 | 1,470 | -1 | -0.1% | 178,600 |
| 2014/12/15 | 1,464 | 1,488 | 1,453 | 1,471 | +1 | +0.1% | 108,700 |
| 2014/12/12 | 1,470 | 1,485 | 1,465 | 1,470 | +17 | +1.2% | 157,800 |
| 2014/12/11 | 1,432 | 1,475 | 1,428 | 1,453 | +16 | +1.1% | 208,200 |
| 2014/12/10 | 1,450 | 1,483 | 1,417 | 1,437 | -27 | -1.8% | 248,600 |
| 2014/12/09 | 1,514 | 1,517 | 1,458 | 1,464 | -50 | -3.3% | 1,178,900 |
| 2014/12/08 | 1,520 | 1,532 | 1,501 | 1,514 | -6 | -0.4% | 190,500 |
| 2014/12/05 | 1,535 | 1,535 | 1,518 | 1,520 | -18 | -1.2% | 206,300 |
| 2014/12/04 | 1,531 | 1,549 | 1,519 | 1,538 | +10 | +0.7% | 278,700 |
| 2014/12/03 | 1,539 | 1,540 | 1,528 | 1,528 | -8 | -0.5% | 861,900 |
| 2014/12/02 | 1,538 | 1,567 | 1,531 | 1,536 | -40 | -2.5% | 895,200 |
| 2014/12/01 | 1,630 | 1,682 | 1,555 | 1,576 | -74 | -4.5% | 579,600 |
| 2014/11/28 | 1,639 | 1,716 | 1,629 | 1,650 | +30 | +1.9% | 166,400 |
| 2014/11/27 | 1,633 | 1,656 | 1,609 | 1,620 | -42 | -2.5% | 102,500 |
| 2014/11/26 | 1,681 | 1,692 | 1,655 | 1,662 | -34 | -2% | 112,500 |
| 2014/11/25 | 1,699 | 1,764 | 1,687 | 1,696 | -70 | -4% | 357,500 |
| 2014/11/21 | 1,746 | 1,778 | 1,711 | 1,766 | +20 | +1.1% | 91,900 |
| 2014/11/20 | 1,643 | 1,765 | 1,643 | 1,746 | +121 | +7.4% | 204,400 |
| 2014/11/19 | 1,667 | 1,698 | 1,612 | 1,625 | -42 | -2.5% | 115,000 |
| 2014/11/18 | 1,629 | 1,670 | 1,629 | 1,667 | +22 | +1.3% | 88,500 |
| 2014/11/17 | 1,630 | 1,665 | 1,592 | 1,645 | -15 | -0.9% | 152,500 |
| 2014/11/14 | 1,555 | 1,731 | 1,547 | 1,660 | +130 | +8.5% | 262,800 |
| 2014/11/13 | 1,515 | 1,552 | 1,504 | 1,530 | -25 | -1.6% | 78,500 |
| 2014/11/12 | 1,514 | 1,582 | 1,500 | 1,555 | +53 | +3.5% | 112,800 |
| 2014/11/11 | 1,496 | 1,521 | 1,471 | 1,502 | -1 | -0.1% | 71,600 |
| 2014/11/10 | 1,501 | 1,521 | 1,491 | 1,503 | +2 | +0.1% | 49,600 |
| 2014/11/07 | 1,503 | 1,515 | 1,495 | 1,501 | +8 | +0.5% | 23,400 |
2401～
2450
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
