サクサの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,010 | 3,025 | 2,958 | 3,025 | +15 | +0.5% | 13,100 |
| 2025/05/01 | 3,045 | 3,045 | 3,000 | 3,010 | -15 | -0.5% | 10,100 |
| 2025/04/30 | 2,990 | 3,030 | 2,965 | 3,025 | +47 | +1.6% | 14,700 |
| 2025/04/28 | 2,970 | 2,998 | 2,964 | 2,978 | +8 | +0.3% | 13,500 |
| 2025/04/25 | 2,934 | 2,970 | 2,934 | 2,970 | +52 | +1.8% | 8,100 |
| 2025/04/24 | 2,945 | 2,947 | 2,910 | 2,918 | -17 | -0.6% | 7,900 |
| 2025/04/23 | 2,969 | 2,969 | 2,933 | 2,935 | +1 | ±0% | 8,900 |
| 2025/04/22 | 2,931 | 2,950 | 2,931 | 2,934 | -26 | -0.9% | 6,800 |
| 2025/04/21 | 2,990 | 2,990 | 2,936 | 2,960 | -30 | -1% | 7,600 |
| 2025/04/18 | 2,938 | 2,990 | 2,880 | 2,990 | +67 | +2.3% | 15,400 |
| 2025/04/17 | 2,896 | 2,927 | 2,896 | 2,923 | +28 | +1% | 8,900 |
| 2025/04/16 | 2,918 | 2,924 | 2,881 | 2,895 | -23 | -0.8% | 10,600 |
| 2025/04/15 | 2,912 | 2,919 | 2,904 | 2,918 | +18 | +0.6% | 10,100 |
| 2025/04/14 | 2,976 | 2,976 | 2,900 | 2,900 | -36 | -1.2% | 10,300 |
| 2025/04/11 | 2,929 | 2,952 | 2,846 | 2,936 | +3 | +0.1% | 12,300 |
| 2025/04/10 | 2,975 | 2,996 | 2,920 | 2,933 | +108 | +3.8% | 16,600 |
| 2025/04/09 | 2,910 | 2,916 | 2,773 | 2,825 | -135 | -4.6% | 54,300 |
| 2025/04/08 | 2,900 | 2,978 | 2,900 | 2,960 | +199 | +7.2% | 24,900 |
| 2025/04/07 | 2,688 | 2,789 | 2,664 | 2,761 | -155 | -5.3% | 60,300 |
| 2025/04/04 | 3,050 | 3,050 | 2,832 | 2,916 | -184 | -5.9% | 56,900 |
| 2025/04/03 | 2,986 | 3,100 | 2,980 | 3,100 | -10 | -0.3% | 46,200 |
| 2025/04/02 | 3,160 | 3,160 | 3,100 | 3,110 | -50 | -1.6% | 17,900 |
| 2025/04/01 | 3,090 | 3,175 | 3,085 | 3,160 | +80 | +2.6% | 24,900 |
| 2025/03/31 | 3,050 | 3,090 | 3,040 | 3,080 | -15 | -0.5% | 24,800 |
| 2025/03/28 | 3,010 | 3,150 | 3,005 | 3,095 | -150 | -4.6% | 57,400 |
| 2025/03/27 | 3,205 | 3,265 | 3,180 | 3,245 | +10 | +0.3% | 60,500 |
| 2025/03/26 | 3,235 | 3,270 | 3,220 | 3,235 | -25 | -0.8% | 45,700 |
| 2025/03/25 | 3,255 | 3,270 | 3,225 | 3,260 | +10 | +0.3% | 48,900 |
| 2025/03/24 | 3,300 | 3,305 | 3,240 | 3,250 | -55 | -1.7% | 37,100 |
| 2025/03/21 | 3,295 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 22,900 |
| 2025/03/19 | 3,290 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 10,900 |
| 2025/03/18 | 3,290 | 3,310 | 3,285 | 3,290 | +5 | +0.2% | 17,200 |
| 2025/03/17 | 3,320 | 3,340 | 3,280 | 3,285 | -35 | -1.1% | 18,900 |
| 2025/03/14 | 3,315 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 20,100 |
| 2025/03/13 | 3,330 | 3,345 | 3,305 | 3,325 | -5 | -0.2% | 13,500 |
| 2025/03/12 | 3,295 | 3,330 | 3,295 | 3,330 | ±0 | ±0% | 9,800 |
| 2025/03/11 | 3,275 | 3,330 | 3,255 | 3,330 | +15 | +0.5% | 15,500 |
| 2025/03/10 | 3,335 | 3,340 | 3,295 | 3,315 | -10 | -0.3% | 14,600 |
| 2025/03/07 | 3,320 | 3,340 | 3,300 | 3,325 | -10 | -0.3% | 8,100 |
| 2025/03/06 | 3,295 | 3,345 | 3,275 | 3,335 | +45 | +1.4% | 27,100 |
| 2025/03/05 | 3,265 | 3,295 | 3,220 | 3,290 | +15 | +0.5% | 28,700 |
| 2025/03/04 | 3,280 | 3,280 | 3,230 | 3,275 | -10 | -0.3% | 19,300 |
| 2025/03/03 | 3,295 | 3,295 | 3,270 | 3,285 | -5 | -0.2% | 24,100 |
| 2025/02/28 | 3,270 | 3,300 | 3,250 | 3,290 | +15 | +0.5% | 39,400 |
| 2025/02/27 | 3,290 | 3,290 | 3,250 | 3,275 | ±0 | ±0% | 31,500 |
| 2025/02/26 | 3,295 | 3,295 | 3,245 | 3,275 | -25 | -0.8% | 51,300 |
| 2025/02/25 | 3,320 | 3,320 | 3,210 | 3,300 | +285 | +9.5% | 230,700 |
| 2025/02/21 | 3,070 | 3,080 | 3,015 | 3,015 | -55 | -1.8% | 9,900 |
| 2025/02/20 | 3,095 | 3,095 | 3,040 | 3,070 | -25 | -0.8% | 10,200 |
| 2025/02/19 | 3,050 | 3,100 | 3,045 | 3,095 | +55 | +1.8% | 20,200 |
1～
50
件表示中 / 3692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 | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62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 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| かわでん | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 協立電機 | 421,000円 | +4.8% | +4.4% | 2.85% | 9.16倍 | 0.91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
