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 |
|---|---|---|---|---|---|---|---|
| 2006/12/19 | 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 |
| 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 |
4501～
4550
件表示中 / 6952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 | 84,900円 | +2.2% | +2.2% | 4.12% | 9.28倍 | 0.84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 |
| ＭｒＭａｘＨＤ | 67,100円 | +4.7% | +8.4% | 3.73% | 8.27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 |
| ダブルエー | 135,800円 | +16.4% | +56.5% | 1.25% | 17.54倍 | 2.41倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| シュッピン | 108,900円 | +4.3% | +0.6% | 4.32% | 10.31倍 | 2.33倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ＤＤグループ | 133,300円 | +7.7% | +10.6% | 0.00% | 10.36倍 | 4.02倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
