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 |
|---|---|---|---|---|---|---|---|
| 2007/02/07 | 486.7 | 526.7 | 486.7 | 498 | +11.3 | +2.3% | 47,550 |
| 2007/02/06 | 475.3 | 486.7 | 475.3 | 486.7 | +11.4 | +2.4% | 14,400 |
| 2007/02/05 | 478.7 | 478.7 | 475.3 | 475.3 | -3.4 | -0.7% | 9,900 |
| 2007/02/02 | 478 | 479.3 | 477.3 | 478.7 | +2.7 | +0.6% | 7,950 |
| 2007/02/01 | 472 | 476 | 470 | 476 | +6 | +1.3% | 8,700 |
| 2007/01/31 | 472.7 | 472.7 | 468.7 | 470 | -4 | -0.8% | 9,000 |
| 2007/01/30 | 468.7 | 474 | 468.7 | 474 | +4 | +0.9% | 4,500 |
| 2007/01/29 | 470 | 470 | 470 | 470 | -0.7 | -0.1% | 7,500 |
| 2007/01/26 | 475.3 | 475.3 | 470.7 | 470.7 | ±0 | ±0% | 4,500 |
| 2007/01/25 | 470 | 470.7 | 469.3 | 470.7 | +2 | +0.4% | 10,500 |
| 2007/01/24 | 470 | 470 | 468.7 | 468.7 | -0.6 | -0.1% | 7,500 |
| 2007/01/23 | 470.7 | 470.7 | 469.3 | 469.3 | -1.4 | -0.3% | 15,000 |
| 2007/01/22 | 471.3 | 473.3 | 470.7 | 470.7 | -3.3 | -0.7% | 6,000 |
| 2007/01/19 | 470.7 | 474 | 470.7 | 474 | +2.7 | +0.6% | 3,000 |
| 2007/01/18 | 470.7 | 472 | 470.7 | 471.3 | - | - | 15,000 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 476 | 476.7 | 472.7 | 472.7 | -4 | -0.8% | 7,500 |
| 2007/01/15 | 470.7 | 476.7 | 470.7 | 476.7 | +6 | +1.3% | 6,000 |
| 2007/01/12 | 475.3 | 475.3 | 470 | 470.7 | -4.6 | -1% | 16,500 |
| 2007/01/11 | 468.7 | 475.3 | 468.7 | 475.3 | - | - | 4,500 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 473.3 | 473.3 | 466.7 | 468.7 | -6 | -1.3% | 12,000 |
| 2007/01/05 | 478 | 478 | 474.7 | 474.7 | -4.6 | -1% | 7,500 |
| 2007/01/04 | 473.3 | 479.3 | 473.3 | 479.3 | +1.3 | +0.3% | 4,500 |
| 2006/12/29 | 480 | 480 | 478 | 478 | +4.7 | +1% | 3,000 |
| 2006/12/28 | 473.3 | 473.3 | 473.3 | 473.3 | - | - | 3,000 |
| 2006/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/26 | 473.3 | 473.3 | 473.3 | 473.3 | -5.4 | -1.1% | 1,500 |
| 2006/12/25 | 468.7 | 478.7 | 468.7 | 478.7 | +11.4 | +2.4% | 10,500 |
| 2006/12/22 | 468 | 470 | 467.3 | 467.3 | -6 | -1.3% | 16,500 |
| 2006/12/21 | 478.7 | 478.7 | 473.3 | 473.3 | ±0 | ±0% | 13,500 |
| 2006/12/20 | 475.3 | 475.3 | 473.3 | 473.3 | -1.4 | -0.3% | 21,000 |
| 2006/12/19 | 479.3 | 480 | 472.7 | 474.7 | +1.4 | +0.3% | 39,000 |
| 2006/12/18 | 475.3 | 475.3 | 473.3 | 473.3 | ±0 | ±0% | 10,500 |
| 2006/12/15 | 478.7 | 479.3 | 473.3 | 473.3 | +1.3 | +0.3% | 15,000 |
| 2006/12/14 | 473.3 | 473.3 | 472 | 472 | -1.3 | -0.3% | 21,000 |
| 2006/12/13 | 476.7 | 480 | 471.3 | 473.3 | -6 | -1.3% | 18,000 |
| 2006/12/12 | 480 | 480 | 479.3 | 479.3 | -1.4 | -0.3% | 25,500 |
| 2006/12/11 | 482.7 | 482.7 | 476.7 | 480.7 | +9.4 | +2% | 13,500 |
| 2006/12/08 | 470.7 | 476.7 | 470.7 | 471.3 | - | - | 10,500 |
| 2006/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/05 | 470.7 | 470.7 | 470.7 | 470.7 | +3.4 | +0.7% | 1,500 |
| 2006/12/04 | 470.7 | 471.3 | 467.3 | 467.3 | -2.7 | -0.6% | 13,500 |
| 2006/12/01 | 468.7 | 470.7 | 468.7 | 470 | -3.3 | -0.7% | 10,500 |
| 2006/11/30 | 473.3 | 473.3 | 473.3 | 473.3 | ±0 | ±0% | 3,000 |
| 2006/11/29 | 469.3 | 473.3 | 469.3 | 473.3 | +1.3 | +0.3% | 15,000 |
| 2006/11/28 | 472 | 474 | 467.3 | 472 | ±0 | ±0% | 12,000 |
| 2006/11/27 | 466.7 | 478.7 | 466.7 | 472 | +5.3 | +1.1% | 31,500 |
| 2006/11/24 | 469.3 | 469.3 | 466.7 | 466.7 | -3.3 | -0.7% | 6,000 |
4351～
4400
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
