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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 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 |
| 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 |
4551～
4600
件表示中 / 7024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 | 79,300円 | +2.2% | +2.2% | 4.41% | 8.67倍 | 0.78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 |
| 串カツ田中 | 265,000円 | +19.2% | +35.9% | 0.49% | 39.28倍 | 8.24倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ｙｕｔｏｒｉ | 507,000円 | +32.4% | +30.0% | 0.00% | 59.53倍 | 24.55倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 銚子丸 | 156,000円 | +39.5% | - | 0.77% | 21.40倍 | 2.49倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| トウキョベース | 52,500円 | +11.4% | +8.5% | 1.14% | 25.35倍 | 4.48倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
