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 |
|---|---|---|---|---|---|---|---|
| 2006/11/22 | 469.3 | 471.3 | 469.3 | 470 | +3.3 | +0.7% | 7,500 |
| 2006/11/21 | 470.7 | 470.7 | 466.7 | 466.7 | -3.3 | -0.7% | 18,000 |
| 2006/11/20 | 479.3 | 479.3 | 468 | 470 | -10 | -2.1% | 16,500 |
| 2006/11/17 | 482 | 482 | 480 | 480 | ±0 | ±0% | 3,000 |
| 2006/11/16 | 483.3 | 483.3 | 480 | 480 | ±0 | ±0% | 10,500 |
| 2006/11/15 | 480 | 483.3 | 480 | 480 | +6.7 | +1.4% | 7,500 |
| 2006/11/14 | 482.7 | 482.7 | 473.3 | 473.3 | -10 | -2.1% | 3,000 |
| 2006/11/13 | 483.3 | 483.3 | 483.3 | 483.3 | ±0 | ±0% | 6,000 |
| 2006/11/10 | 473.3 | 483.3 | 473.3 | 483.3 | +12.6 | +2.7% | 19,500 |
| 2006/11/09 | 468.7 | 470.7 | 468.7 | 470.7 | - | - | 6,000 |
| 2006/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/07 | 474 | 474 | 470.7 | 470.7 | -0.6 | -0.1% | 6,000 |
| 2006/11/06 | 470.7 | 471.3 | 470.7 | 471.3 | +1.3 | +0.3% | 3,000 |
| 2006/11/02 | 473.3 | 473.3 | 470 | 470 | -3.3 | -0.7% | 4,500 |
| 2006/11/01 | 473.3 | 473.3 | 473.3 | 473.3 | -6.7 | -1.4% | 19,500 |
| 2006/10/31 | 480 | 480 | 473.3 | 480 | ±0 | ±0% | 9,000 |
| 2006/10/30 | 486 | 486 | 480 | 480 | -14 | -2.8% | 6,000 |
| 2006/10/27 | 494 | 494 | 493.3 | 494 | +0.7 | +0.1% | 39,000 |
| 2006/10/26 | 494.7 | 496.7 | 486.7 | 493.3 | +1.3 | +0.3% | 27,000 |
| 2006/10/25 | 483.3 | 494.7 | 483.3 | 492 | +7.3 | +1.5% | 58,500 |
| 2006/10/24 | 485.3 | 485.3 | 480 | 484.7 | +10 | +2.1% | 4,500 |
| 2006/10/23 | 477.3 | 477.3 | 474 | 474.7 | -18 | -3.7% | 12,000 |
| 2006/10/20 | 470 | 492.7 | 468 | 492.7 | +19.4 | +4.1% | 16,500 |
| 2006/10/19 | 481.3 | 481.3 | 468.7 | 473.3 | - | - | 12,000 |
| 2006/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/17 | 478 | 494 | 478 | 494 | +16.7 | +3.5% | 7,500 |
| 2006/10/16 | 468.7 | 477.3 | 468.7 | 477.3 | +10.6 | +2.3% | 10,500 |
| 2006/10/13 | 473.3 | 473.3 | 466.7 | 466.7 | ±0 | ±0% | 3,000 |
| 2006/10/12 | 466.7 | 466.7 | 466.7 | 466.7 | -13.3 | -2.8% | 6,000 |
| 2006/10/11 | 466.7 | 480 | 466.7 | 480 | -6.7 | -1.4% | 3,000 |
| 2006/10/10 | 493.3 | 493.3 | 486.7 | 486.7 | - | - | 9,000 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 496.7 | 496.7 | 493.3 | 493.3 | -3.4 | -0.7% | 7,500 |
| 2006/10/04 | 494 | 496.7 | 494 | 496.7 | +3.4 | +0.7% | 6,000 |
| 2006/10/03 | 493.3 | 493.3 | 493.3 | 493.3 | +6.6 | +1.4% | 6,000 |
| 2006/10/02 | 486.7 | 486.7 | 486.7 | 486.7 | -13.3 | -2.7% | 1,500 |
| 2006/09/29 | 506.7 | 506.7 | 500 | 500 | -3.3 | -0.7% | 19,500 |
| 2006/09/28 | 503.3 | 503.3 | 503.3 | 503.3 | +3.3 | +0.7% | 1,500 |
| 2006/09/27 | 500 | 500.7 | 500 | 500 | ±0 | ±0% | 43,500 |
| 2006/09/26 | 498 | 500 | 498 | 500 | +2 | +0.4% | 33,000 |
| 2006/09/25 | 497.3 | 500 | 497.3 | 498 | +0.7 | +0.1% | 36,000 |
| 2006/09/22 | 496.7 | 497.3 | 496.7 | 497.3 | +4 | +0.8% | 10,500 |
| 2006/09/21 | 492 | 493.3 | 492 | 493.3 | - | - | 6,000 |
| 2006/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/19 | 493.3 | 493.3 | 486.7 | 493.3 | ±0 | ±0% | 7,500 |
| 2006/09/15 | 486.7 | 493.3 | 486.7 | 493.3 | ±0 | ±0% | 7,500 |
| 2006/09/14 | 492.7 | 496.7 | 492.7 | 493.3 | +3.3 | +0.7% | 9,000 |
| 2006/09/13 | 499.3 | 499.3 | 490 | 490 | -3.3 | -0.7% | 4,500 |
| 2006/09/12 | 493.3 | 493.3 | 493.3 | 493.3 | +3.3 | +0.7% | 1,500 |
| 2006/09/11 | 496.7 | 496.7 | 487.3 | 490 | -6.7 | -1.3% | 7,500 |
4401～
4450
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
