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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 2022/01/25 | 1,288 | 1,304 | 1,288 | 1,289 | +1 | +0.1% | 7,200 |
| 2022/01/24 | 1,282 | 1,310 | 1,282 | 1,288 | -9 | -0.7% | 3,300 |
| 2022/01/21 | 1,273 | 1,300 | 1,268 | 1,297 | +27 | +2.1% | 2,900 |
| 2022/01/20 | 1,309 | 1,309 | 1,251 | 1,270 | -39 | -3% | 14,900 |
| 2022/01/19 | 1,320 | 1,325 | 1,309 | 1,309 | -15 | -1.1% | 6,900 |
| 2022/01/18 | 1,332 | 1,332 | 1,296 | 1,324 | +3 | +0.2% | 7,400 |
| 2022/01/17 | 1,308 | 1,321 | 1,302 | 1,321 | +4 | +0.3% | 3,800 |
| 2022/01/14 | 1,334 | 1,334 | 1,317 | 1,317 | -17 | -1.3% | 5,700 |
| 2022/01/13 | 1,334 | 1,336 | 1,332 | 1,334 | ±0 | ±0% | 2,300 |
| 2022/01/12 | 1,338 | 1,338 | 1,317 | 1,334 | -4 | -0.3% | 3,500 |
| 2022/01/11 | 1,327 | 1,343 | 1,311 | 1,338 | +5 | +0.4% | 4,600 |
| 2022/01/07 | 1,350 | 1,352 | 1,311 | 1,333 | -17 | -1.3% | 4,300 |
| 2022/01/06 | 1,361 | 1,361 | 1,349 | 1,350 | -27 | -2% | 7,300 |
| 2022/01/05 | 1,380 | 1,384 | 1,359 | 1,377 | -3 | -0.2% | 1,600 |
851～
900
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
