サクサ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,330 | 3,330 | 3,260 | 3,260 | -60 | -1.8% | 15,000 |
| 2024/02/29 | 3,325 | 3,340 | 3,290 | 3,320 | -65 | -1.9% | 22,700 |
| 2024/02/28 | 3,250 | 3,435 | 3,250 | 3,385 | +115 | +3.5% | 34,000 |
| 2024/02/27 | 3,250 | 3,310 | 3,230 | 3,270 | +5 | +0.2% | 29,200 |
| 2024/02/26 | 3,115 | 3,310 | 3,115 | 3,265 | +120 | +3.8% | 45,500 |
| 2024/02/22 | 3,130 | 3,190 | 3,115 | 3,145 | +30 | +1% | 23,500 |
| 2024/02/21 | 3,165 | 3,200 | 3,105 | 3,115 | -55 | -1.7% | 14,700 |
| 2024/02/20 | 3,200 | 3,245 | 3,170 | 3,170 | ±0 | ±0% | 18,900 |
| 2024/02/19 | 3,110 | 3,215 | 3,110 | 3,170 | +65 | +2.1% | 33,900 |
| 2024/02/16 | 3,135 | 3,180 | 3,060 | 3,105 | -30 | -1% | 27,100 |
| 2024/02/15 | 3,170 | 3,195 | 3,110 | 3,135 | +5 | +0.2% | 31,000 |
| 2024/02/14 | 3,155 | 3,280 | 3,130 | 3,130 | -70 | -2.2% | 86,500 |
| 2024/02/13 | 3,030 | 3,200 | 3,030 | 3,200 | +461 | +16.8% | 202,600 |
| 2024/02/09 | 2,810 | 2,811 | 2,739 | 2,739 | -106 | -3.7% | 33,100 |
| 2024/02/08 | 2,842 | 2,900 | 2,808 | 2,845 | +10 | +0.4% | 25,300 |
| 2024/02/07 | 2,841 | 2,878 | 2,832 | 2,835 | -5 | -0.2% | 13,000 |
| 2024/02/06 | 2,820 | 2,865 | 2,815 | 2,840 | +28 | +1% | 11,600 |
| 2024/02/05 | 2,800 | 2,840 | 2,800 | 2,812 | +31 | +1.1% | 11,100 |
| 2024/02/02 | 2,776 | 2,813 | 2,703 | 2,781 | +5 | +0.2% | 16,000 |
| 2024/02/01 | 2,819 | 2,819 | 2,776 | 2,776 | -43 | -1.5% | 17,500 |
| 2024/01/31 | 2,795 | 2,892 | 2,763 | 2,819 | +24 | +0.9% | 24,400 |
| 2024/01/30 | 2,755 | 2,801 | 2,716 | 2,795 | +40 | +1.5% | 48,600 |
| 2024/01/29 | 2,674 | 2,774 | 2,674 | 2,755 | +84 | +3.1% | 24,100 |
| 2024/01/26 | 2,587 | 2,735 | 2,587 | 2,671 | +84 | +3.2% | 47,800 |
| 2024/01/25 | 2,598 | 2,644 | 2,579 | 2,587 | -26 | -1% | 22,700 |
| 2024/01/24 | 2,611 | 2,631 | 2,575 | 2,613 | +2 | +0.1% | 14,600 |
| 2024/01/23 | 2,635 | 2,680 | 2,610 | 2,611 | -21 | -0.8% | 14,700 |
| 2024/01/22 | 2,563 | 2,648 | 2,560 | 2,632 | +79 | +3.1% | 18,200 |
| 2024/01/19 | 2,577 | 2,584 | 2,552 | 2,553 | -48 | -1.8% | 22,900 |
| 2024/01/18 | 2,555 | 2,636 | 2,555 | 2,601 | +42 | +1.6% | 16,500 |
| 2024/01/17 | 2,561 | 2,608 | 2,543 | 2,559 | ±0 | ±0% | 18,400 |
| 2024/01/16 | 2,627 | 2,629 | 2,550 | 2,559 | -68 | -2.6% | 17,600 |
| 2024/01/15 | 2,573 | 2,669 | 2,573 | 2,627 | +110 | +4.4% | 42,300 |
| 2024/01/12 | 2,597 | 2,598 | 2,494 | 2,517 | -100 | -3.8% | 40,300 |
| 2024/01/11 | 2,600 | 2,652 | 2,594 | 2,617 | +20 | +0.8% | 18,700 |
| 2024/01/10 | 2,593 | 2,614 | 2,578 | 2,597 | -14 | -0.5% | 6,900 |
| 2024/01/09 | 2,647 | 2,656 | 2,611 | 2,611 | +7 | +0.3% | 13,300 |
| 2024/01/05 | 2,602 | 2,608 | 2,569 | 2,604 | +12 | +0.5% | 9,900 |
| 2024/01/04 | 2,585 | 2,621 | 2,563 | 2,592 | +9 | +0.3% | 12,000 |
| 2023/12/29 | 2,522 | 2,601 | 2,518 | 2,583 | +38 | +1.5% | 16,300 |
| 2023/12/28 | 2,624 | 2,624 | 2,542 | 2,545 | -79 | -3% | 14,700 |
| 2023/12/27 | 2,594 | 2,624 | 2,570 | 2,624 | +30 | +1.2% | 14,000 |
| 2023/12/26 | 2,624 | 2,633 | 2,570 | 2,594 | -9 | -0.3% | 6,500 |
| 2023/12/25 | 2,648 | 2,648 | 2,595 | 2,603 | -40 | -1.5% | 11,600 |
| 2023/12/22 | 2,636 | 2,682 | 2,636 | 2,643 | +8 | +0.3% | 13,400 |
| 2023/12/21 | 2,640 | 2,663 | 2,608 | 2,635 | -19 | -0.7% | 16,200 |
| 2023/12/20 | 2,708 | 2,711 | 2,650 | 2,654 | -54 | -2% | 21,100 |
| 2023/12/19 | 2,667 | 2,762 | 2,667 | 2,708 | +63 | +2.4% | 33,800 |
| 2023/12/18 | 2,581 | 2,648 | 2,560 | 2,645 | +67 | +2.6% | 14,000 |
| 2023/12/15 | 2,658 | 2,658 | 2,559 | 2,578 | -71 | -2.7% | 9,600 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「サクサ」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 |
|---|---|---|---|---|---|---|---|---|
| サクサ | 261,000円 | - | - | - | - | 0.53倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 東亜ＤＫＫ | 85,000円 | +3.2% | -11.8% | 2.47% | 14.34倍 | 0.75倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| 三社電機 | 111,500円 | -7.1% | -59.7% | 3.59% | 15.14倍 | 0.61倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| テクノメディカ | 172,500円 | -2.8% | -25.1% | 3.94% | 12.29倍 | 0.86倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 協立電機 | 334,500円 | +4.1% | +1.2% | 2.69% | 8.41倍 | 0.81倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
