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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,355 | 1,359 | 1,345 | 1,348 | -4 | -0.3% | 3,200 |
| 2021/08/26 | 1,342 | 1,355 | 1,342 | 1,352 | +13 | +1% | 1,800 |
| 2021/08/25 | 1,356 | 1,356 | 1,339 | 1,339 | -17 | -1.3% | 5,000 |
| 2021/08/24 | 1,336 | 1,356 | 1,336 | 1,356 | +12 | +0.9% | 1,700 |
| 2021/08/23 | 1,353 | 1,353 | 1,334 | 1,344 | +9 | +0.7% | 3,700 |
| 2021/08/20 | 1,337 | 1,340 | 1,335 | 1,335 | -2 | -0.1% | 2,300 |
| 2021/08/19 | 1,341 | 1,341 | 1,337 | 1,337 | -4 | -0.3% | 1,600 |
| 2021/08/18 | 1,342 | 1,342 | 1,339 | 1,341 | -1 | -0.1% | 900 |
| 2021/08/17 | 1,339 | 1,343 | 1,339 | 1,342 | -1 | -0.1% | 1,300 |
| 2021/08/16 | 1,347 | 1,347 | 1,343 | 1,343 | -4 | -0.3% | 2,900 |
| 2021/08/13 | 1,348 | 1,349 | 1,342 | 1,347 | -16 | -1.2% | 3,000 |
| 2021/08/12 | 1,357 | 1,369 | 1,352 | 1,363 | +11 | +0.8% | 1,400 |
| 2021/08/11 | 1,347 | 1,352 | 1,347 | 1,352 | +3 | +0.2% | 900 |
| 2021/08/10 | 1,360 | 1,360 | 1,349 | 1,349 | -8 | -0.6% | 1,600 |
| 2021/08/06 | 1,348 | 1,357 | 1,348 | 1,357 | +8 | +0.6% | 600 |
| 2021/08/05 | 1,355 | 1,363 | 1,349 | 1,349 | -6 | -0.4% | 2,500 |
| 2021/08/04 | 1,353 | 1,367 | 1,353 | 1,355 | +1 | +0.1% | 900 |
| 2021/08/03 | 1,350 | 1,368 | 1,350 | 1,354 | -26 | -1.9% | 1,600 |
| 2021/08/02 | 1,324 | 1,400 | 1,315 | 1,380 | +50 | +3.8% | 11,300 |
| 2021/07/30 | 1,336 | 1,336 | 1,330 | 1,330 | -6 | -0.4% | 900 |
| 2021/07/29 | 1,331 | 1,336 | 1,329 | 1,336 | +5 | +0.4% | 1,600 |
| 2021/07/28 | 1,331 | 1,335 | 1,319 | 1,331 | -4 | -0.3% | 12,700 |
| 2021/07/27 | 1,335 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 1,600 |
| 2021/07/26 | 1,333 | 1,341 | 1,332 | 1,332 | -1 | -0.1% | 2,200 |
| 2021/07/21 | 1,334 | 1,348 | 1,333 | 1,333 | -1 | -0.1% | 9,400 |
| 2021/07/20 | 1,335 | 1,345 | 1,333 | 1,334 | -1 | -0.1% | 5,800 |
| 2021/07/19 | 1,336 | 1,348 | 1,332 | 1,335 | -1 | -0.1% | 3,200 |
| 2021/07/16 | 1,335 | 1,337 | 1,335 | 1,336 | +1 | +0.1% | 1,700 |
| 2021/07/15 | 1,337 | 1,345 | 1,335 | 1,335 | -2 | -0.1% | 2,000 |
| 2021/07/14 | 1,338 | 1,346 | 1,336 | 1,337 | -6 | -0.4% | 5,800 |
| 2021/07/13 | 1,338 | 1,343 | 1,336 | 1,343 | +5 | +0.4% | 2,600 |
| 2021/07/12 | 1,339 | 1,349 | 1,336 | 1,338 | +4 | +0.3% | 4,300 |
| 2021/07/09 | 1,336 | 1,344 | 1,334 | 1,334 | -7 | -0.5% | 6,700 |
| 2021/07/08 | 1,341 | 1,352 | 1,341 | 1,341 | -5 | -0.4% | 4,300 |
| 2021/07/07 | 1,350 | 1,350 | 1,344 | 1,346 | -5 | -0.4% | 5,500 |
| 2021/07/06 | 1,358 | 1,361 | 1,351 | 1,351 | -10 | -0.7% | 2,000 |
| 2021/07/05 | 1,357 | 1,373 | 1,357 | 1,361 | +4 | +0.3% | 900 |
| 2021/07/02 | 1,358 | 1,364 | 1,353 | 1,357 | -1 | -0.1% | 3,200 |
| 2021/07/01 | 1,358 | 1,380 | 1,358 | 1,358 | ±0 | ±0% | 5,500 |
| 2021/06/30 | 1,355 | 1,360 | 1,355 | 1,358 | +3 | +0.2% | 1,800 |
| 2021/06/29 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 2,800 |
| 2021/06/28 | 1,351 | 1,351 | 1,348 | 1,350 | +7 | +0.5% | 2,300 |
| 2021/06/25 | 1,339 | 1,345 | 1,338 | 1,343 | +5 | +0.4% | 1,700 |
| 2021/06/24 | 1,336 | 1,342 | 1,336 | 1,338 | -4 | -0.3% | 1,600 |
| 2021/06/23 | 1,328 | 1,358 | 1,328 | 1,342 | +11 | +0.8% | 3,400 |
| 2021/06/22 | 1,345 | 1,357 | 1,329 | 1,331 | +1 | +0.1% | 6,900 |
| 2021/06/21 | 1,370 | 1,370 | 1,330 | 1,330 | -51 | -3.7% | 8,800 |
| 2021/06/18 | 1,387 | 1,387 | 1,381 | 1,381 | -6 | -0.4% | 7,100 |
| 2021/06/17 | 1,388 | 1,392 | 1,382 | 1,387 | ±0 | ±0% | 5,100 |
| 2021/06/16 | 1,394 | 1,396 | 1,387 | 1,387 | -3 | -0.2% | 2,300 |
901～
950
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
