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 |
|---|---|---|---|---|---|---|---|
| 2025/12/03 | 5,030 | 5,060 | 5,010 | 5,020 | -30 | -0.6% | 3,000 |
| 2025/12/02 | 5,090 | 5,090 | 4,995 | 5,050 | -20 | -0.4% | 6,600 |
| 2025/12/01 | 5,070 | 5,110 | 5,040 | 5,070 | -10 | -0.2% | 10,400 |
| 2025/11/28 | 5,020 | 5,080 | 5,000 | 5,080 | +80 | +1.6% | 9,400 |
| 2025/11/27 | 5,000 | 5,040 | 5,000 | 5,000 | -20 | -0.4% | 5,500 |
| 2025/11/26 | 5,030 | 5,050 | 4,990 | 5,020 | +10 | +0.2% | 10,000 |
| 2025/11/25 | 4,930 | 5,030 | 4,930 | 5,010 | +85 | +1.7% | 11,700 |
| 2025/11/21 | 4,935 | 4,960 | 4,915 | 4,925 | -10 | -0.2% | 14,400 |
| 2025/11/20 | 4,980 | 4,995 | 4,935 | 4,935 | -30 | -0.6% | 9,300 |
| 2025/11/19 | 4,880 | 4,975 | 4,880 | 4,965 | +100 | +2.1% | 9,400 |
| 2025/11/18 | 4,995 | 5,000 | 4,865 | 4,865 | -145 | -2.9% | 18,400 |
| 2025/11/17 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2% | 15,600 |
| 2025/11/14 | 5,090 | 5,260 | 5,060 | 5,070 | -320 | -5.9% | 44,600 |
| 2025/11/13 | 5,420 | 5,470 | 5,370 | 5,390 | -30 | -0.6% | 9,800 |
| 2025/11/12 | 5,350 | 5,420 | 5,350 | 5,420 | +70 | +1.3% | 5,300 |
| 2025/11/11 | 5,390 | 5,390 | 5,310 | 5,350 | -50 | -0.9% | 7,800 |
| 2025/11/10 | 5,470 | 5,470 | 5,400 | 5,400 | -70 | -1.3% | 4,000 |
| 2025/11/07 | 5,490 | 5,490 | 5,440 | 5,470 | -10 | -0.2% | 5,500 |
| 2025/11/06 | 5,500 | 5,500 | 5,450 | 5,480 | -20 | -0.4% | 3,100 |
| 2025/11/05 | 5,410 | 5,500 | 5,330 | 5,500 | +40 | +0.7% | 12,900 |
| 2025/11/04 | 5,430 | 5,500 | 5,400 | 5,460 | +70 | +1.3% | 5,400 |
| 2025/10/31 | 5,420 | 5,440 | 5,350 | 5,390 | -30 | -0.6% | 3,100 |
| 2025/10/30 | 5,370 | 5,550 | 5,280 | 5,420 | +30 | +0.6% | 15,600 |
| 2025/10/29 | 5,470 | 5,480 | 5,390 | 5,390 | -90 | -1.6% | 3,900 |
| 2025/10/28 | 5,550 | 5,560 | 5,460 | 5,480 | -40 | -0.7% | 8,200 |
| 2025/10/27 | 5,480 | 5,610 | 5,480 | 5,520 | +70 | +1.3% | 8,000 |
| 2025/10/24 | 5,410 | 5,450 | 5,380 | 5,450 | +30 | +0.6% | 2,800 |
| 2025/10/23 | 5,340 | 5,430 | 5,320 | 5,420 | +80 | +1.5% | 7,900 |
| 2025/10/22 | 5,200 | 5,390 | 5,120 | 5,340 | +50 | +0.9% | 21,200 |
| 2025/10/21 | 5,230 | 5,330 | 5,220 | 5,290 | +30 | +0.6% | 10,900 |
| 2025/10/20 | 5,250 | 5,260 | 5,200 | 5,260 | +10 | +0.2% | 5,600 |
| 2025/10/17 | 5,290 | 5,310 | 5,250 | 5,250 | -80 | -1.5% | 5,000 |
| 2025/10/16 | 5,290 | 5,340 | 5,280 | 5,330 | +50 | +0.9% | 6,700 |
| 2025/10/15 | 5,260 | 5,280 | 5,180 | 5,280 | +90 | +1.7% | 7,800 |
| 2025/10/14 | 5,180 | 5,280 | 5,150 | 5,190 | -60 | -1.1% | 12,700 |
| 2025/10/10 | 5,220 | 5,250 | 5,160 | 5,250 | +30 | +0.6% | 10,900 |
| 2025/10/09 | 5,230 | 5,240 | 5,170 | 5,220 | +30 | +0.6% | 4,400 |
| 2025/10/08 | 5,170 | 5,230 | 5,160 | 5,190 | +50 | +1% | 8,500 |
| 2025/10/07 | 5,160 | 5,190 | 5,110 | 5,140 | +30 | +0.6% | 19,800 |
| 2025/10/06 | 5,150 | 5,180 | 4,995 | 5,110 | +60 | +1.2% | 26,300 |
| 2025/10/03 | 4,940 | 5,050 | 4,920 | 5,050 | +145 | +3% | 17,000 |
| 2025/10/02 | 4,960 | 5,010 | 4,820 | 4,905 | ±0 | ±0% | 18,000 |
| 2025/10/01 | 5,100 | 5,100 | 4,905 | 4,905 | -165 | -3.3% | 14,900 |
| 2025/09/30 | 5,210 | 5,240 | 5,070 | 5,070 | -100 | -1.9% | 11,000 |
| 2025/09/29 | 5,170 | 5,230 | 5,110 | 5,170 | -80 | -1.5% | 14,100 |
| 2025/09/26 | 5,200 | 5,300 | 5,200 | 5,250 | +40 | +0.8% | 34,000 |
| 2025/09/25 | 5,230 | 5,250 | 5,190 | 5,210 | -20 | -0.4% | 11,300 |
| 2025/09/24 | 5,220 | 5,230 | 5,170 | 5,230 | +40 | +0.8% | 10,100 |
| 2025/09/22 | 5,200 | 5,220 | 5,170 | 5,190 | -10 | -0.2% | 15,100 |
| 2025/09/19 | 5,220 | 5,220 | 5,150 | 5,200 | +50 | +1% | 13,300 |
1～
50
件表示中 / 3836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 | 0.96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 |
| 千代インテ | 330,500円 | -7.8% | -33.4% | 4.84% | 12.56倍 | 0.79倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 遠藤照 | 216,600円 | +3.7% | +3.5% | 3.88% | 7.80倍 | 0.70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 | 253,000円 | +3.7% | +7.2% | 2.77% | 9.90倍 | 0.95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 |
| 正興電機 | 224,300円 | +13.4% | +27.2% | 2.23% | 15.55倍 | 1.81倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
