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 |
|---|---|---|---|---|---|---|---|
| 2014/06/12 | 1,189.3 | 1,191.3 | 1,174.7 | 1,186.7 | -2.6 | -0.2% | 18,150 |
| 2014/06/11 | 1,179.3 | 1,198 | 1,179.3 | 1,189.3 | -4.7 | -0.4% | 35,550 |
| 2014/06/10 | 1,156 | 1,200 | 1,156 | 1,194 | +38 | +3.3% | 64,350 |
| 2014/06/09 | 1,166 | 1,166.7 | 1,145.3 | 1,156 | -17.3 | -1.5% | 62,850 |
| 2014/06/06 | 1,202 | 1,202 | 1,165.3 | 1,173.3 | -31.4 | -2.6% | 61,500 |
| 2014/06/05 | 1,205.3 | 1,220 | 1,189.3 | 1,204.7 | -0.6 | ±0% | 57,750 |
| 2014/06/04 | 1,206.7 | 1,220 | 1,194 | 1,205.3 | +2 | +0.2% | 62,250 |
| 2014/06/03 | 1,194.7 | 1,223.3 | 1,183.3 | 1,203.3 | +18 | +1.5% | 168,450 |
| 2014/06/02 | 1,159.3 | 1,193.3 | 1,159.3 | 1,185.3 | +33.3 | +2.9% | 78,000 |
| 2014/05/30 | 1,155.3 | 1,162 | 1,152 | 1,152 | -3.3 | -0.3% | 23,400 |
| 2014/05/29 | 1,147.3 | 1,160.7 | 1,144.7 | 1,155.3 | +7.3 | +0.6% | 39,000 |
| 2014/05/28 | 1,146.7 | 1,166 | 1,146.7 | 1,148 | -8.7 | -0.8% | 36,900 |
| 2014/05/27 | 1,182 | 1,185.3 | 1,155.3 | 1,156.7 | -25.3 | -2.1% | 86,700 |
| 2014/05/26 | 1,129.3 | 1,182 | 1,126.7 | 1,182 | +52.7 | +4.7% | 174,900 |
| 2014/05/23 | 1,066.7 | 1,138 | 1,057.3 | 1,129.3 | +65.3 | +6.1% | 205,950 |
| 2014/05/22 | 1,038.7 | 1,066.7 | 1,037.3 | 1,064 | +35.3 | +3.4% | 128,250 |
| 2014/05/21 | 1,006.7 | 1,041.3 | 1,003.3 | 1,028.7 | +20 | +2% | 102,000 |
| 2014/05/20 | 1,026.7 | 1,026.7 | 995.3 | 1,008.7 | -16.6 | -1.6% | 79,500 |
| 2014/05/19 | 1,047.3 | 1,047.3 | 1,022 | 1,025.3 | +4.6 | +0.5% | 56,700 |
| 2014/05/16 | 1,004.7 | 1,033.3 | 996 | 1,020.7 | -12.6 | -1.2% | 55,350 |
| 2014/05/15 | 1,015.3 | 1,038.7 | 982.7 | 1,033.3 | +9.3 | +0.9% | 110,850 |
| 2014/05/14 | 1,004.7 | 1,028.7 | 996.7 | 1,024 | +19.3 | +1.9% | 78,600 |
| 2014/05/13 | 1,014 | 1,032.7 | 996 | 1,004.7 | -10 | -1% | 74,850 |
| 2014/05/12 | 970 | 1,038.7 | 953.3 | 1,014.7 | +32.7 | +3.3% | 123,300 |
| 2014/05/09 | 966.7 | 982.7 | 966.7 | 982 | +9.3 | +1% | 19,800 |
| 2014/05/08 | 985.3 | 986 | 968.7 | 972.7 | +4.7 | +0.5% | 20,850 |
| 2014/05/07 | 990 | 990 | 968 | 968 | -24.7 | -2.5% | 34,350 |
| 2014/05/02 | 990 | 996 | 983.3 | 992.7 | +2.7 | +0.3% | 20,400 |
| 2014/05/01 | 992 | 1,006 | 981.3 | 990 | -2 | -0.2% | 39,600 |
| 2014/04/30 | 994.7 | 995.3 | 981.3 | 992 | -12.7 | -1.3% | 28,200 |
| 2014/04/28 | 961.3 | 1,008 | 949.3 | 1,004.7 | +43.4 | +4.5% | 58,350 |
| 2014/04/25 | 950.7 | 964 | 950.7 | 961.3 | +10.6 | +1.1% | 14,850 |
| 2014/04/24 | 966.7 | 967.3 | 948 | 950.7 | -8 | -0.8% | 12,000 |
| 2014/04/23 | 944.7 | 985.3 | 944.7 | 958.7 | +14.7 | +1.6% | 24,600 |
| 2014/04/22 | 943.3 | 952.7 | 943.3 | 944 | +0.7 | +0.1% | 12,600 |
| 2014/04/21 | 943.3 | 953.3 | 940 | 943.3 | -4.7 | -0.5% | 28,800 |
| 2014/04/18 | 948 | 958.7 | 942 | 948 | +4 | +0.4% | 17,250 |
| 2014/04/17 | 951.3 | 959.3 | 942.7 | 944 | -12.7 | -1.3% | 18,600 |
| 2014/04/16 | 961.3 | 961.3 | 937.3 | 956.7 | +12.7 | +1.3% | 33,150 |
| 2014/04/15 | 943.3 | 970.7 | 941.3 | 944 | +3.3 | +0.4% | 31,650 |
| 2014/04/14 | 940 | 955.3 | 940 | 940.7 | -5.3 | -0.6% | 13,200 |
| 2014/04/11 | 952.7 | 955.3 | 946 | 946 | -18.7 | -1.9% | 18,150 |
| 2014/04/10 | 964.7 | 997.3 | 958 | 964.7 | +3.4 | +0.4% | 31,500 |
| 2014/04/09 | 952 | 966.7 | 949.3 | 961.3 | -6 | -0.6% | 61,650 |
| 2014/04/08 | 974.7 | 978 | 961.3 | 967.3 | -23.4 | -2.4% | 46,200 |
| 2014/04/07 | 980.7 | 1,002 | 980 | 990.7 | -9.3 | -0.9% | 44,400 |
| 2014/04/04 | 1,016 | 1,033.3 | 994.7 | 1,000 | -29.3 | -2.8% | 74,700 |
| 2014/04/03 | 1,026 | 1,036 | 1,022.7 | 1,029.3 | +0.6 | +0.1% | 60,750 |
| 2014/04/02 | 1,051.3 | 1,066 | 1,028 | 1,028.7 | -20.6 | -2% | 94,950 |
| 2014/04/01 | 1,048 | 1,052.7 | 1,030.7 | 1,049.3 | -0.7 | -0.1% | 75,750 |
2551～
2600
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
