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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,544 | 1,561 | 1,525 | 1,553 | +19 | +1.2% | 15,200 |
| 2022/04/07 | 1,522 | 1,534 | 1,522 | 1,534 | -11 | -0.7% | 3,200 |
| 2022/04/06 | 1,548 | 1,555 | 1,545 | 1,545 | -10 | -0.6% | 4,000 |
| 2022/04/05 | 1,565 | 1,565 | 1,555 | 1,555 | +1 | +0.1% | 1,700 |
| 2022/04/04 | 1,570 | 1,570 | 1,554 | 1,554 | -7 | -0.4% | 1,200 |
| 2022/04/01 | 1,550 | 1,599 | 1,550 | 1,561 | +26 | +1.7% | 9,100 |
| 2022/03/31 | 1,550 | 1,551 | 1,535 | 1,535 | -12 | -0.8% | 5,500 |
| 2022/03/30 | 1,545 | 1,555 | 1,515 | 1,547 | +2 | +0.1% | 4,200 |
| 2022/03/29 | 1,536 | 1,545 | 1,520 | 1,545 | +15 | +1% | 8,300 |
| 2022/03/28 | 1,526 | 1,530 | 1,526 | 1,530 | +4 | +0.3% | 2,200 |
| 2022/03/25 | 1,530 | 1,534 | 1,526 | 1,526 | +2 | +0.1% | 2,300 |
| 2022/03/24 | 1,527 | 1,527 | 1,510 | 1,524 | -3 | -0.2% | 3,400 |
| 2022/03/23 | 1,520 | 1,530 | 1,517 | 1,527 | +11 | +0.7% | 3,900 |
| 2022/03/22 | 1,532 | 1,532 | 1,503 | 1,516 | -16 | -1% | 5,300 |
| 2022/03/18 | 1,440 | 1,532 | 1,440 | 1,532 | +92 | +6.4% | 12,100 |
| 2022/03/17 | 1,427 | 1,440 | 1,422 | 1,440 | +18 | +1.3% | 2,500 |
| 2022/03/16 | 1,439 | 1,439 | 1,420 | 1,422 | -17 | -1.2% | 7,600 |
| 2022/03/15 | 1,409 | 1,439 | 1,409 | 1,439 | +21 | +1.5% | 5,700 |
| 2022/03/14 | 1,416 | 1,418 | 1,407 | 1,418 | +11 | +0.8% | 5,300 |
| 2022/03/11 | 1,400 | 1,416 | 1,400 | 1,407 | -9 | -0.6% | 5,400 |
| 2022/03/10 | 1,414 | 1,416 | 1,407 | 1,416 | +8 | +0.6% | 5,900 |
| 2022/03/09 | 1,412 | 1,415 | 1,408 | 1,408 | -4 | -0.3% | 5,600 |
| 2022/03/08 | 1,412 | 1,412 | 1,406 | 1,412 | +4 | +0.3% | 5,800 |
| 2022/03/07 | 1,409 | 1,417 | 1,403 | 1,408 | -1 | -0.1% | 6,200 |
| 2022/03/04 | 1,416 | 1,428 | 1,403 | 1,409 | -5 | -0.4% | 9,600 |
| 2022/03/03 | 1,433 | 1,433 | 1,414 | 1,414 | -10 | -0.7% | 2,500 |
| 2022/03/02 | 1,433 | 1,433 | 1,424 | 1,424 | -9 | -0.6% | 1,800 |
| 2022/03/01 | 1,400 | 1,433 | 1,400 | 1,433 | +29 | +2.1% | 4,400 |
| 2022/02/28 | 1,439 | 1,439 | 1,400 | 1,404 | -35 | -2.4% | 8,000 |
| 2022/02/25 | 1,408 | 1,439 | 1,408 | 1,439 | +31 | +2.2% | 4,600 |
| 2022/02/24 | 1,398 | 1,408 | 1,398 | 1,408 | ±0 | ±0% | 2,500 |
| 2022/02/22 | 1,402 | 1,408 | 1,382 | 1,408 | +6 | +0.4% | 3,800 |
| 2022/02/21 | 1,398 | 1,410 | 1,398 | 1,402 | +5 | +0.4% | 1,600 |
| 2022/02/18 | 1,387 | 1,403 | 1,387 | 1,397 | +10 | +0.7% | 3,400 |
| 2022/02/17 | 1,389 | 1,398 | 1,387 | 1,387 | -11 | -0.8% | 500 |
| 2022/02/16 | 1,399 | 1,399 | 1,393 | 1,398 | +21 | +1.5% | 1,800 |
| 2022/02/15 | 1,365 | 1,377 | 1,365 | 1,377 | +12 | +0.9% | 1,800 |
| 2022/02/14 | 1,391 | 1,391 | 1,365 | 1,365 | -26 | -1.9% | 1,600 |
| 2022/02/10 | 1,378 | 1,391 | 1,378 | 1,391 | +29 | +2.1% | 3,600 |
| 2022/02/09 | 1,330 | 1,362 | 1,330 | 1,362 | +33 | +2.5% | 5,600 |
| 2022/02/08 | 1,328 | 1,329 | 1,323 | 1,329 | +11 | +0.8% | 1,600 |
| 2022/02/07 | 1,314 | 1,328 | 1,311 | 1,318 | +4 | +0.3% | 5,400 |
| 2022/02/04 | 1,307 | 1,317 | 1,300 | 1,314 | +4 | +0.3% | 1,900 |
| 2022/02/03 | 1,320 | 1,320 | 1,310 | 1,310 | -10 | -0.8% | 1,200 |
| 2022/02/02 | 1,300 | 1,320 | 1,300 | 1,320 | +25 | +1.9% | 2,800 |
| 2022/02/01 | 1,299 | 1,299 | 1,295 | 1,295 | -3 | -0.2% | 1,900 |
| 2022/01/31 | 1,307 | 1,307 | 1,295 | 1,298 | -1 | -0.1% | 2,400 |
| 2022/01/28 | 1,286 | 1,299 | 1,286 | 1,299 | +13 | +1% | 1,600 |
| 2022/01/27 | 1,301 | 1,307 | 1,286 | 1,286 | -15 | -1.2% | 10,500 |
| 2022/01/26 | 1,289 | 1,301 | 1,289 | 1,301 | +12 | +0.9% | 1,200 |
751～
800
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 | 308,500円 | +5.0% | -6.0% | 5.35% | 5.58倍 | 0.63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 | 91,900円 | -7.1% | -49.5% | 3.81% | 30.32倍 | 1.06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 | 179,700円 | +11.7% | +4.6% | 2.23% | 6.14倍 | 0.88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 | 443,000円 | +12.5% | +125.5% | 4.29% | 8.39倍 | 0.87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 | 443,000円 | +4.8% | +4.4% | 2.71% | 9.64倍 | 0.96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
