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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,785 | 2,852 | 2,772 | 2,847 | +46 | +1.6% | 56,000 |
| 2024/04/25 | 2,848 | 2,848 | 2,801 | 2,801 | -62 | -2.2% | 12,400 |
| 2024/04/24 | 2,838 | 2,882 | 2,804 | 2,863 | +35 | +1.2% | 10,200 |
| 2024/04/23 | 2,834 | 2,843 | 2,785 | 2,828 | -5 | -0.2% | 9,100 |
| 2024/04/22 | 2,815 | 2,838 | 2,790 | 2,833 | +56 | +2% | 10,400 |
| 2024/04/19 | 2,875 | 2,875 | 2,738 | 2,777 | -108 | -3.7% | 33,700 |
| 2024/04/18 | 2,823 | 2,911 | 2,815 | 2,885 | +62 | +2.2% | 14,400 |
| 2024/04/17 | 2,759 | 2,853 | 2,735 | 2,823 | +64 | +2.3% | 28,500 |
| 2024/04/16 | 2,806 | 2,819 | 2,739 | 2,759 | -65 | -2.3% | 37,200 |
| 2024/04/15 | 2,810 | 2,838 | 2,800 | 2,824 | +4 | +0.1% | 13,600 |
| 2024/04/12 | 2,840 | 2,848 | 2,820 | 2,820 | -10 | -0.4% | 11,100 |
| 2024/04/11 | 2,842 | 2,855 | 2,806 | 2,830 | -35 | -1.2% | 26,000 |
| 2024/04/10 | 2,845 | 2,896 | 2,840 | 2,865 | +20 | +0.7% | 16,100 |
| 2024/04/09 | 2,821 | 2,868 | 2,820 | 2,845 | -19 | -0.7% | 27,200 |
| 2024/04/08 | 2,926 | 2,926 | 2,857 | 2,864 | -24 | -0.8% | 20,100 |
| 2024/04/05 | 2,910 | 2,946 | 2,880 | 2,888 | -64 | -2.2% | 27,300 |
| 2024/04/04 | 2,978 | 2,992 | 2,931 | 2,952 | -26 | -0.9% | 12,200 |
| 2024/04/03 | 2,910 | 2,985 | 2,910 | 2,978 | +38 | +1.3% | 15,000 |
| 2024/04/02 | 3,045 | 3,045 | 2,926 | 2,940 | -90 | -3% | 30,100 |
| 2024/04/01 | 3,145 | 3,145 | 3,005 | 3,030 | -60 | -1.9% | 14,800 |
| 2024/03/29 | 3,060 | 3,125 | 3,040 | 3,090 | +85 | +2.8% | 13,700 |
| 2024/03/28 | 3,065 | 3,085 | 2,998 | 3,005 | -210 | -6.5% | 31,000 |
| 2024/03/27 | 3,220 | 3,265 | 3,180 | 3,215 | -15 | -0.5% | 44,800 |
| 2024/03/26 | 3,255 | 3,275 | 3,220 | 3,230 | -25 | -0.8% | 11,300 |
| 2024/03/25 | 3,295 | 3,335 | 3,230 | 3,255 | +20 | +0.6% | 31,400 |
| 2024/03/22 | 3,260 | 3,260 | 3,190 | 3,235 | -5 | -0.2% | 10,100 |
| 2024/03/21 | 3,260 | 3,260 | 3,210 | 3,240 | +20 | +0.6% | 16,000 |
| 2024/03/19 | 3,150 | 3,230 | 3,150 | 3,220 | +65 | +2.1% | 15,700 |
| 2024/03/18 | 3,090 | 3,155 | 3,090 | 3,155 | +65 | +2.1% | 22,000 |
| 2024/03/15 | 3,100 | 3,130 | 3,080 | 3,090 | -40 | -1.3% | 7,900 |
| 2024/03/14 | 3,110 | 3,130 | 3,070 | 3,130 | +40 | +1.3% | 9,900 |
| 2024/03/13 | 3,195 | 3,195 | 3,075 | 3,090 | -90 | -2.8% | 11,500 |
| 2024/03/12 | 3,120 | 3,180 | 3,095 | 3,180 | +60 | +1.9% | 9,700 |
| 2024/03/11 | 3,255 | 3,255 | 3,080 | 3,120 | -155 | -4.7% | 34,600 |
| 2024/03/08 | 3,210 | 3,330 | 3,175 | 3,275 | +40 | +1.2% | 21,900 |
| 2024/03/07 | 3,300 | 3,300 | 3,205 | 3,235 | -35 | -1.1% | 11,200 |
| 2024/03/06 | 3,215 | 3,300 | 3,215 | 3,270 | +25 | +0.8% | 12,900 |
| 2024/03/05 | 3,220 | 3,270 | 3,205 | 3,245 | ±0 | ±0% | 11,500 |
| 2024/03/04 | 3,305 | 3,310 | 3,220 | 3,245 | -15 | -0.5% | 20,200 |
| 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 |
1～
50
件表示中 / 3445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 | 284,700円 | +9.9% | +25.7% | 4.74% | 6.37倍 | 0.63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 |
| アクセル | 166,200円 | +18.1% | +24.1% | 4.33% | 11.49倍 | 1.53倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 帝通工 | 184,300円 | -6.0% | -31.6% | 3.80% | 14.62倍 | 0.67倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
| ＳＭＫ | 242,600円 | -16.3% | - | 4.12% | - | 0.46倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 85,100円 | +7.0% | +2.8% | 2.47% | 12.92倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
