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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 1,754 | 1,762 | 1,701 | 1,721 | -33 | -1.9% | 33,500 |
| 2023/03/27 | 1,640 | 1,758 | 1,639 | 1,754 | +122 | +7.5% | 30,100 |
| 2023/03/24 | 1,686 | 1,686 | 1,624 | 1,632 | -54 | -3.2% | 14,700 |
| 2023/03/23 | 1,650 | 1,686 | 1,647 | 1,686 | +25 | +1.5% | 7,300 |
| 2023/03/22 | 1,640 | 1,661 | 1,602 | 1,661 | +70 | +4.4% | 10,000 |
| 2023/03/20 | 1,690 | 1,691 | 1,587 | 1,591 | -101 | -6% | 24,000 |
| 2023/03/17 | 1,685 | 1,717 | 1,635 | 1,692 | +25 | +1.5% | 38,200 |
| 2023/03/16 | 1,595 | 1,680 | 1,567 | 1,667 | +62 | +3.9% | 18,500 |
| 2023/03/15 | 1,572 | 1,611 | 1,572 | 1,605 | +46 | +3% | 8,900 |
| 2023/03/14 | 1,550 | 1,571 | 1,532 | 1,559 | ±0 | ±0% | 18,000 |
| 2023/03/13 | 1,595 | 1,598 | 1,541 | 1,559 | -42 | -2.6% | 13,300 |
| 2023/03/10 | 1,608 | 1,614 | 1,582 | 1,601 | -25 | -1.5% | 20,000 |
| 2023/03/09 | 1,620 | 1,645 | 1,620 | 1,626 | +9 | +0.6% | 11,900 |
| 2023/03/08 | 1,555 | 1,618 | 1,555 | 1,617 | +25 | +1.6% | 6,900 |
| 2023/03/07 | 1,560 | 1,600 | 1,559 | 1,592 | +30 | +1.9% | 5,000 |
| 2023/03/06 | 1,608 | 1,608 | 1,554 | 1,562 | -23 | -1.5% | 22,700 |
| 2023/03/03 | 1,580 | 1,597 | 1,573 | 1,585 | -3 | -0.2% | 14,900 |
| 2023/03/02 | 1,558 | 1,635 | 1,558 | 1,588 | +8 | +0.5% | 20,500 |
| 2023/03/01 | 1,533 | 1,589 | 1,528 | 1,580 | +24 | +1.5% | 14,800 |
| 2023/02/28 | 1,524 | 1,576 | 1,524 | 1,556 | +17 | +1.1% | 11,600 |
| 2023/02/27 | 1,520 | 1,548 | 1,507 | 1,539 | +19 | +1.3% | 20,900 |
| 2023/02/24 | 1,461 | 1,525 | 1,461 | 1,520 | +75 | +5.2% | 22,600 |
| 2023/02/22 | 1,474 | 1,474 | 1,445 | 1,445 | -40 | -2.7% | 10,900 |
| 2023/02/21 | 1,529 | 1,530 | 1,485 | 1,485 | -38 | -2.5% | 8,000 |
| 2023/02/20 | 1,459 | 1,532 | 1,459 | 1,523 | +69 | +4.7% | 26,000 |
| 2023/02/17 | 1,400 | 1,469 | 1,389 | 1,454 | +51 | +3.6% | 28,700 |
| 2023/02/16 | 1,405 | 1,410 | 1,391 | 1,403 | -2 | -0.1% | 8,500 |
| 2023/02/15 | 1,388 | 1,431 | 1,388 | 1,405 | -8 | -0.6% | 20,000 |
| 2023/02/14 | 1,398 | 1,413 | 1,371 | 1,413 | +15 | +1.1% | 38,900 |
| 2023/02/13 | 1,426 | 1,467 | 1,350 | 1,398 | +174 | +14.2% | 175,800 |
| 2023/02/10 | 1,234 | 1,300 | 1,224 | 1,224 | +14 | +1.2% | 11,800 |
| 2023/02/09 | 1,201 | 1,220 | 1,201 | 1,210 | -2 | -0.2% | 2,100 |
| 2023/02/08 | 1,215 | 1,227 | 1,212 | 1,212 | -10 | -0.8% | 3,100 |
| 2023/02/07 | 1,218 | 1,222 | 1,218 | 1,222 | -4 | -0.3% | 600 |
| 2023/02/06 | 1,214 | 1,231 | 1,212 | 1,226 | +6 | +0.5% | 4,600 |
| 2023/02/03 | 1,198 | 1,224 | 1,198 | 1,220 | +20 | +1.7% | 4,900 |
| 2023/02/02 | 1,205 | 1,208 | 1,195 | 1,200 | -5 | -0.4% | 2,400 |
| 2023/02/01 | 1,200 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 3,900 |
| 2023/01/31 | 1,200 | 1,207 | 1,200 | 1,205 | +13 | +1.1% | 3,800 |
| 2023/01/30 | 1,227 | 1,250 | 1,192 | 1,192 | -35 | -2.9% | 32,400 |
| 2023/01/27 | 1,219 | 1,227 | 1,219 | 1,227 | +3 | +0.2% | 2,000 |
| 2023/01/26 | 1,231 | 1,233 | 1,220 | 1,224 | -7 | -0.6% | 5,000 |
| 2023/01/25 | 1,228 | 1,237 | 1,228 | 1,231 | +3 | +0.2% | 6,100 |
| 2023/01/24 | 1,218 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 5,600 |
| 2023/01/23 | 1,199 | 1,221 | 1,199 | 1,218 | +29 | +2.4% | 3,700 |
| 2023/01/20 | 1,185 | 1,199 | 1,185 | 1,189 | +4 | +0.3% | 2,800 |
| 2023/01/19 | 1,176 | 1,190 | 1,176 | 1,185 | -5 | -0.4% | 3,000 |
| 2023/01/18 | 1,188 | 1,191 | 1,180 | 1,190 | +12 | +1% | 1,900 |
| 2023/01/17 | 1,176 | 1,183 | 1,172 | 1,178 | -4 | -0.3% | 4,700 |
| 2023/01/16 | 1,197 | 1,198 | 1,171 | 1,182 | +10 | +0.9% | 4,500 |
601～
650
件表示中 / 3778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 | 513,000円 | -2.2% | -35.4% | 4.68% | 19.86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 |
| エスケーエレク | 292,700円 | +13.9% | +24.3% | 4.37% | 11.26倍 | 0.93倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| リオン | 264,000円 | +3.7% | +7.2% | 2.65% | 10.33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 |
| 日ケミコン | 143,900円 | +19.0% | +269.9% | 1.39% | 6.98倍 | 0.76倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 新電元 | 303,000円 | +3.9% | - | 2.15% | 10.09倍 | 0.47倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
