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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,200 | 5,200 | 5,080 | 5,150 | -50 | -1% | 21,200 |
| 2025/09/17 | 5,290 | 5,290 | 5,200 | 5,200 | -70 | -1.3% | 11,600 |
| 2025/09/16 | 5,310 | 5,340 | 5,260 | 5,270 | -70 | -1.3% | 22,000 |
| 2025/09/12 | 5,280 | 5,390 | 5,280 | 5,340 | +60 | +1.1% | 16,200 |
| 2025/09/11 | 5,270 | 5,300 | 5,220 | 5,280 | +30 | +0.6% | 12,000 |
| 2025/09/10 | 5,230 | 5,280 | 5,220 | 5,250 | +20 | +0.4% | 5,500 |
| 2025/09/09 | 5,170 | 5,280 | 5,170 | 5,230 | +60 | +1.2% | 17,200 |
| 2025/09/08 | 5,160 | 5,200 | 5,160 | 5,170 | +40 | +0.8% | 15,000 |
| 2025/09/05 | 5,120 | 5,180 | 5,090 | 5,130 | +40 | +0.8% | 14,600 |
| 2025/09/04 | 5,100 | 5,120 | 5,060 | 5,090 | -10 | -0.2% | 15,900 |
| 2025/09/03 | 5,070 | 5,120 | 5,060 | 5,100 | +20 | +0.4% | 17,700 |
| 2025/09/02 | 5,100 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 7,100 |
| 2025/09/01 | 5,120 | 5,140 | 5,060 | 5,070 | -40 | -0.8% | 12,400 |
| 2025/08/29 | 5,070 | 5,140 | 5,050 | 5,110 | +50 | +1% | 19,500 |
| 2025/08/28 | 5,070 | 5,120 | 5,030 | 5,060 | -10 | -0.2% | 18,100 |
| 2025/08/27 | 5,120 | 5,160 | 5,010 | 5,070 | -100 | -1.9% | 42,200 |
| 2025/08/26 | 5,070 | 5,230 | 5,070 | 5,170 | +70 | +1.4% | 24,900 |
| 2025/08/25 | 5,170 | 5,170 | 5,060 | 5,100 | -30 | -0.6% | 13,900 |
| 2025/08/22 | 5,120 | 5,140 | 5,090 | 5,130 | -40 | -0.8% | 46,500 |
| 2025/08/21 | 5,140 | 5,180 | 5,090 | 5,170 | +60 | +1.2% | 38,700 |
| 2025/08/20 | 5,190 | 5,200 | 5,070 | 5,110 | -90 | -1.7% | 30,700 |
| 2025/08/19 | 5,090 | 5,200 | 5,070 | 5,200 | +130 | +2.6% | 24,700 |
| 2025/08/18 | 5,030 | 5,110 | 5,020 | 5,070 | +40 | +0.8% | 12,300 |
| 2025/08/15 | 5,020 | 5,040 | 5,000 | 5,030 | -20 | -0.4% | 13,500 |
| 2025/08/14 | 5,080 | 5,090 | 5,020 | 5,050 | -20 | -0.4% | 12,600 |
| 2025/08/13 | 5,070 | 5,140 | 5,010 | 5,070 | ±0 | ±0% | 38,200 |
| 2025/08/12 | 5,030 | 5,170 | 5,020 | 5,070 | +255 | +5.3% | 55,500 |
| 2025/08/08 | 4,885 | 4,890 | 4,770 | 4,815 | -10 | -0.2% | 26,500 |
| 2025/08/07 | 4,840 | 4,900 | 4,810 | 4,825 | +15 | +0.3% | 12,200 |
| 2025/08/06 | 4,740 | 4,845 | 4,720 | 4,810 | +75 | +1.6% | 11,800 |
| 2025/08/05 | 4,715 | 4,795 | 4,715 | 4,735 | +45 | +1% | 25,400 |
| 2025/08/04 | 4,640 | 4,710 | 4,640 | 4,690 | +50 | +1.1% | 16,000 |
| 2025/08/01 | 4,610 | 4,645 | 4,595 | 4,640 | +10 | +0.2% | 21,500 |
| 2025/07/31 | 4,560 | 4,645 | 4,525 | 4,630 | +120 | +2.7% | 25,900 |
| 2025/07/30 | 4,340 | 4,580 | 4,340 | 4,510 | +155 | +3.6% | 40,000 |
| 2025/07/29 | 4,345 | 4,375 | 4,330 | 4,355 | +5 | +0.1% | 8,400 |
| 2025/07/28 | 4,285 | 4,400 | 4,255 | 4,350 | +135 | +3.2% | 35,900 |
| 2025/07/25 | 4,170 | 4,215 | 4,155 | 4,215 | +50 | +1.2% | 22,300 |
| 2025/07/24 | 4,160 | 4,180 | 4,140 | 4,165 | +15 | +0.4% | 24,600 |
| 2025/07/23 | 4,155 | 4,160 | 4,120 | 4,150 | +20 | +0.5% | 21,700 |
| 2025/07/22 | 4,100 | 4,135 | 4,095 | 4,130 | +45 | +1.1% | 21,100 |
| 2025/07/18 | 4,115 | 4,140 | 4,070 | 4,085 | -30 | -0.7% | 22,400 |
| 2025/07/17 | 4,110 | 4,120 | 4,090 | 4,115 | +5 | +0.1% | 9,200 |
| 2025/07/16 | 4,110 | 4,120 | 4,090 | 4,110 | +5 | +0.1% | 9,800 |
| 2025/07/15 | 4,100 | 4,150 | 4,100 | 4,105 | +15 | +0.4% | 15,700 |
| 2025/07/14 | 4,080 | 4,110 | 4,075 | 4,090 | +10 | +0.2% | 15,300 |
| 2025/07/11 | 4,065 | 4,110 | 4,065 | 4,080 | +15 | +0.4% | 13,900 |
| 2025/07/10 | 4,080 | 4,125 | 4,060 | 4,065 | ±0 | ±0% | 14,100 |
| 2025/07/09 | 4,040 | 4,085 | 4,025 | 4,065 | +45 | +1.1% | 22,800 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,020 | ±0 | ±0% | 18,700 |
1～
50
件表示中 / 3786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 | 515,000円 | -2.2% | -35.4% | 4.66% | 19.94倍 | 0.97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 |
| 遠藤照 | 222,800円 | +3.7% | +3.5% | 3.77% | 8.03倍 | 0.75倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| リオン | 265,900円 | +3.7% | +7.2% | 2.63% | 10.41倍 | 1.04倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 鈴 木 | 221,700円 | +4.1% | +5.7% | 3.97% | 11.43倍 | 1.18倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| かわでん | 756,000円 | +5.3% | -2.8% | 2.51% | 14.41倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
