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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 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 |
| 2006/09/08 | 496.7 | 496.7 | 496.7 | 496.7 | -4.6 | -0.9% | 1,500 |
| 2006/09/07 | 493.3 | 501.3 | 493.3 | 501.3 | +14.6 | +3% | 9,000 |
| 2006/09/06 | 496.7 | 496.7 | 480.7 | 486.7 | -13.3 | -2.7% | 43,500 |
| 2006/09/05 | 500 | 500 | 497.3 | 500 | -3.3 | -0.7% | 18,000 |
| 2006/09/04 | 500 | 505.3 | 496.7 | 503.3 | -3.4 | -0.7% | 21,000 |
| 2006/09/01 | 520 | 520 | 506.7 | 506.7 | +10 | +2% | 75,000 |
| 2006/08/31 | 496.7 | 500 | 496.7 | 496.7 | +3.4 | +0.7% | 81,000 |
| 2006/08/30 | 486.7 | 493.3 | 486.7 | 493.3 | +6.6 | +1.4% | 7,500 |
| 2006/08/29 | 480 | 486.7 | 480 | 486.7 | +3.4 | +0.7% | 4,500 |
| 2006/08/28 | 480.7 | 486.7 | 480 | 483.3 | -15.4 | -3.1% | 19,500 |
4601～
4650
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 | 79,500円 | +2.2% | +2.2% | 4.40% | 8.69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 | 260,900円 | +19.2% | +35.9% | 0.50% | 38.67倍 | 8.11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 | 508,000円 | +32.4% | +30.0% | 0.00% | 59.65倍 | 24.60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 | 161,100円 | +39.5% | - | 0.74% | 22.10倍 | 2.57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 | 53,700円 | +11.4% | +8.5% | 1.12% | 25.93倍 | 4.58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
