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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 1,362 | 1,372 | 1,359 | 1,364 | -3 | -0.2% | 6,300 |
2020/10/23 | 1,374 | 1,374 | 1,353 | 1,367 | -7 | -0.5% | 17,600 |
2020/10/22 | 1,374 | 1,377 | 1,341 | 1,374 | -5 | -0.4% | 19,000 |
2020/10/21 | 1,378 | 1,391 | 1,378 | 1,379 | +1 | +0.1% | 9,800 |
2020/10/20 | 1,378 | 1,385 | 1,376 | 1,378 | -7 | -0.5% | 20,700 |
2020/10/19 | 1,390 | 1,390 | 1,364 | 1,385 | -4 | -0.3% | 47,900 |
2020/10/16 | 1,394 | 1,400 | 1,375 | 1,389 | -8 | -0.6% | 19,800 |
2020/10/15 | 1,379 | 1,399 | 1,379 | 1,397 | +16 | +1.2% | 22,900 |
2020/10/14 | 1,395 | 1,404 | 1,380 | 1,381 | -28 | -2% | 32,300 |
2020/10/13 | 1,385 | 1,423 | 1,361 | 1,409 | -6 | -0.4% | 85,800 |
2020/10/12 | 1,390 | 1,452 | 1,355 | 1,415 | +60 | +4.4% | 152,600 |
2020/10/09 | 1,342 | 1,360 | 1,318 | 1,355 | +27 | +2% | 127,100 |
2020/10/08 | 1,274 | 1,344 | 1,252 | 1,328 | +234 | +21.4% | 471,700 |
2020/10/07 | 1,116 | 1,151 | 1,089 | 1,094 | -31 | -2.8% | 107,100 |
2020/10/06 | 1,131 | 1,139 | 1,114 | 1,125 | -16 | -1.4% | 61,800 |
2020/10/05 | 1,156 | 1,161 | 1,124 | 1,141 | -4 | -0.3% | 57,300 |
2020/10/02 | 1,122 | 1,178 | 1,121 | 1,145 | - | - | 89,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,280 | 1,291 | 1,184 | 1,211 | -98 | -7.5% | 136,800 |
2020/09/29 | 1,263 | 1,399 | 1,263 | 1,309 | -204 | -13.5% | 158,400 |
2020/09/28 | 1,491 | 1,513 | 1,476 | 1,513 | +52 | +3.6% | 16,200 |
2020/09/25 | 1,462 | 1,480 | 1,460 | 1,461 | -1 | -0.1% | 10,100 |
2020/09/24 | 1,483 | 1,483 | 1,462 | 1,462 | -30 | -2% | 6,300 |
2020/09/23 | 1,494 | 1,494 | 1,485 | 1,492 | -2 | -0.1% | 5,400 |
2020/09/18 | 1,487 | 1,495 | 1,480 | 1,494 | +24 | +1.6% | 11,800 |
2020/09/17 | 1,480 | 1,483 | 1,465 | 1,470 | ±0 | ±0% | 6,400 |
2020/09/16 | 1,440 | 1,470 | 1,440 | 1,470 | +31 | +2.2% | 8,500 |
2020/09/15 | 1,422 | 1,444 | 1,420 | 1,439 | +15 | +1.1% | 4,400 |
2020/09/14 | 1,430 | 1,455 | 1,421 | 1,424 | +8 | +0.6% | 9,000 |
2020/09/11 | 1,414 | 1,448 | 1,388 | 1,416 | +29 | +2.1% | 27,100 |
2020/09/10 | 1,399 | 1,399 | 1,380 | 1,387 | -3 | -0.2% | 5,600 |
2020/09/09 | 1,393 | 1,394 | 1,363 | 1,390 | -5 | -0.4% | 8,300 |
2020/09/08 | 1,399 | 1,406 | 1,390 | 1,395 | +5 | +0.4% | 7,100 |
2020/09/07 | 1,380 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 4,600 |
2020/09/04 | 1,385 | 1,398 | 1,361 | 1,390 | +5 | +0.4% | 6,300 |
2020/09/03 | 1,399 | 1,399 | 1,375 | 1,385 | +3 | +0.2% | 3,100 |
2020/09/02 | 1,412 | 1,413 | 1,377 | 1,382 | -17 | -1.2% | 4,300 |
2020/09/01 | 1,411 | 1,415 | 1,390 | 1,399 | -1 | -0.1% | 4,200 |
2020/08/31 | 1,392 | 1,419 | 1,385 | 1,400 | +30 | +2.2% | 8,800 |
2020/08/28 | 1,368 | 1,391 | 1,368 | 1,370 | -4 | -0.3% | 10,300 |
2020/08/27 | 1,384 | 1,384 | 1,363 | 1,374 | +7 | +0.5% | 10,200 |
2020/08/26 | 1,337 | 1,373 | 1,327 | 1,367 | +41 | +3.1% | 13,500 |
2020/08/25 | 1,305 | 1,331 | 1,304 | 1,326 | +29 | +2.2% | 11,800 |
2020/08/24 | 1,321 | 1,321 | 1,296 | 1,297 | -34 | -2.6% | 11,200 |
2020/08/21 | 1,309 | 1,332 | 1,290 | 1,331 | +24 | +1.8% | 15,200 |
2020/08/20 | 1,365 | 1,366 | 1,307 | 1,307 | -58 | -4.2% | 15,900 |
2020/08/19 | 1,400 | 1,400 | 1,365 | 1,365 | -33 | -2.4% | 10,900 |
2020/08/18 | 1,420 | 1,422 | 1,392 | 1,398 | -30 | -2.1% | 6,800 |
2020/08/17 | 1,466 | 1,466 | 1,421 | 1,428 | -43 | -2.9% | 8,300 |
2020/08/14 | 1,451 | 1,481 | 1,451 | 1,471 | +20 | +1.4% | 17,600 |
1151~
1200
件表示中 / 3737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 | 402,000円 | -2.2% | -35.4% | 5.97% | 15.51倍 | 0.76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 |
双葉電 | 61,500円 | -4.4% | - | 1.63% | 16.30倍 | 0.34倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
鈴 木 | 176,500円 | +17.9% | +11.6% | 4.82% | 9.53倍 | 0.96倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
日ケミコン | 114,000円 | +19.0% | +269.9% | 1.75% | 5.53倍 | 0.60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 |
日本CMK | 33,700円 | +0.5% | -38.6% | 2.97% | 12.01倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム