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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,365 | 1,379 | 1,365 | 1,372 | +3 | +0.2% | 3,200 |
| 2022/06/22 | 1,368 | 1,383 | 1,366 | 1,369 | -4 | -0.3% | 4,200 |
| 2022/06/21 | 1,366 | 1,399 | 1,366 | 1,373 | +3 | +0.2% | 4,500 |
| 2022/06/20 | 1,371 | 1,375 | 1,361 | 1,370 | -1 | -0.1% | 7,300 |
| 2022/06/17 | 1,368 | 1,384 | 1,368 | 1,371 | -6 | -0.4% | 6,900 |
| 2022/06/16 | 1,396 | 1,407 | 1,377 | 1,377 | -7 | -0.5% | 5,900 |
| 2022/06/15 | 1,443 | 1,445 | 1,384 | 1,384 | -59 | -4.1% | 10,300 |
| 2022/06/14 | 1,445 | 1,452 | 1,442 | 1,443 | -19 | -1.3% | 5,900 |
| 2022/06/13 | 1,446 | 1,464 | 1,446 | 1,462 | -6 | -0.4% | 3,100 |
| 2022/06/10 | 1,459 | 1,478 | 1,454 | 1,468 | -21 | -1.4% | 6,200 |
| 2022/06/09 | 1,490 | 1,503 | 1,485 | 1,489 | +3 | +0.2% | 4,500 |
| 2022/06/08 | 1,474 | 1,492 | 1,473 | 1,486 | +13 | +0.9% | 5,600 |
| 2022/06/07 | 1,481 | 1,490 | 1,471 | 1,473 | -8 | -0.5% | 4,100 |
| 2022/06/06 | 1,466 | 1,485 | 1,466 | 1,481 | -14 | -0.9% | 2,600 |
| 2022/06/03 | 1,503 | 1,503 | 1,495 | 1,495 | -12 | -0.8% | 3,900 |
| 2022/06/02 | 1,507 | 1,507 | 1,507 | 1,507 | -9 | -0.6% | 900 |
| 2022/06/01 | 1,507 | 1,520 | 1,503 | 1,516 | +2 | +0.1% | 3,300 |
| 2022/05/31 | 1,505 | 1,514 | 1,505 | 1,514 | -1 | -0.1% | 700 |
| 2022/05/30 | 1,509 | 1,515 | 1,500 | 1,515 | +5 | +0.3% | 9,600 |
| 2022/05/27 | 1,506 | 1,510 | 1,500 | 1,510 | +4 | +0.3% | 1,900 |
| 2022/05/26 | 1,507 | 1,510 | 1,500 | 1,506 | -1 | -0.1% | 2,300 |
| 2022/05/25 | 1,498 | 1,507 | 1,498 | 1,507 | +9 | +0.6% | 2,700 |
| 2022/05/24 | 1,441 | 1,503 | 1,441 | 1,498 | ±0 | ±0% | 6,700 |
| 2022/05/23 | 1,505 | 1,509 | 1,494 | 1,498 | -7 | -0.5% | 2,100 |
| 2022/05/20 | 1,500 | 1,505 | 1,498 | 1,505 | +5 | +0.3% | 5,000 |
| 2022/05/19 | 1,500 | 1,502 | 1,500 | 1,500 | -7 | -0.5% | 1,100 |
| 2022/05/18 | 1,500 | 1,507 | 1,500 | 1,507 | +7 | +0.5% | 1,200 |
| 2022/05/17 | 1,500 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 4,500 |
| 2022/05/16 | 1,517 | 1,517 | 1,495 | 1,505 | -13 | -0.9% | 3,800 |
| 2022/05/13 | 1,495 | 1,518 | 1,495 | 1,518 | +19 | +1.3% | 4,300 |
| 2022/05/12 | 1,498 | 1,506 | 1,498 | 1,499 | -1 | -0.1% | 1,700 |
| 2022/05/11 | 1,481 | 1,505 | 1,481 | 1,500 | +8 | +0.5% | 2,900 |
| 2022/05/10 | 1,498 | 1,503 | 1,492 | 1,492 | -9 | -0.6% | 2,500 |
| 2022/05/09 | 1,500 | 1,510 | 1,500 | 1,501 | +1 | +0.1% | 2,300 |
| 2022/05/06 | 1,499 | 1,514 | 1,499 | 1,500 | -4 | -0.3% | 2,100 |
| 2022/05/02 | 1,524 | 1,524 | 1,484 | 1,504 | +7 | +0.5% | 1,700 |
| 2022/04/28 | 1,504 | 1,508 | 1,495 | 1,497 | -14 | -0.9% | 3,200 |
| 2022/04/27 | 1,491 | 1,524 | 1,491 | 1,511 | +11 | +0.7% | 10,200 |
| 2022/04/26 | 1,494 | 1,501 | 1,456 | 1,500 | ±0 | ±0% | 3,900 |
| 2022/04/25 | 1,505 | 1,508 | 1,497 | 1,500 | -5 | -0.3% | 4,100 |
| 2022/04/22 | 1,500 | 1,512 | 1,500 | 1,505 | -1 | -0.1% | 800 |
| 2022/04/21 | 1,506 | 1,510 | 1,499 | 1,506 | +1 | +0.1% | 4,300 |
| 2022/04/20 | 1,508 | 1,508 | 1,501 | 1,505 | -3 | -0.2% | 1,700 |
| 2022/04/19 | 1,498 | 1,508 | 1,498 | 1,508 | +7 | +0.5% | 800 |
| 2022/04/18 | 1,492 | 1,508 | 1,492 | 1,501 | -2 | -0.1% | 2,700 |
| 2022/04/15 | 1,513 | 1,513 | 1,493 | 1,503 | -10 | -0.7% | 2,100 |
| 2022/04/14 | 1,543 | 1,543 | 1,503 | 1,513 | +4 | +0.3% | 2,200 |
| 2022/04/13 | 1,503 | 1,509 | 1,496 | 1,509 | -3 | -0.2% | 2,600 |
| 2022/04/12 | 1,507 | 1,543 | 1,503 | 1,512 | +5 | +0.3% | 2,700 |
| 2022/04/11 | 1,558 | 1,558 | 1,504 | 1,507 | -46 | -3% | 3,800 |
701～
750
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
