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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,888 | 2,900 | 2,805 | 2,830 | +168 | +6.3% | 244,600 |
| 2024/11/29 | 2,645 | 2,710 | 2,645 | 2,662 | +14 | +0.5% | 22,100 |
| 2024/11/28 | 2,621 | 2,683 | 2,621 | 2,648 | +5 | +0.2% | 13,100 |
| 2024/11/27 | 2,683 | 2,683 | 2,606 | 2,643 | -20 | -0.8% | 20,300 |
| 2024/11/26 | 2,715 | 2,743 | 2,650 | 2,663 | -73 | -2.7% | 27,700 |
| 2024/11/25 | 2,759 | 2,770 | 2,695 | 2,736 | -19 | -0.7% | 17,500 |
| 2024/11/22 | 2,723 | 2,781 | 2,720 | 2,755 | +34 | +1.2% | 23,200 |
| 2024/11/21 | 2,735 | 2,738 | 2,663 | 2,721 | +9 | +0.3% | 19,700 |
| 2024/11/20 | 2,667 | 2,715 | 2,655 | 2,712 | +37 | +1.4% | 19,900 |
| 2024/11/19 | 2,615 | 2,676 | 2,615 | 2,675 | +45 | +1.7% | 28,400 |
| 2024/11/18 | 2,586 | 2,639 | 2,562 | 2,630 | +44 | +1.7% | 17,300 |
| 2024/11/15 | 2,495 | 2,600 | 2,481 | 2,586 | +121 | +4.9% | 35,100 |
| 2024/11/14 | 2,458 | 2,494 | 2,458 | 2,465 | -7 | -0.3% | 7,600 |
| 2024/11/13 | 2,448 | 2,488 | 2,446 | 2,472 | +27 | +1.1% | 12,000 |
| 2024/11/12 | 2,440 | 2,499 | 2,440 | 2,445 | +6 | +0.2% | 18,600 |
| 2024/11/11 | 2,411 | 2,439 | 2,411 | 2,439 | +34 | +1.4% | 11,700 |
| 2024/11/08 | 2,476 | 2,476 | 2,400 | 2,405 | -43 | -1.8% | 11,000 |
| 2024/11/07 | 2,428 | 2,454 | 2,412 | 2,448 | +42 | +1.7% | 8,200 |
| 2024/11/06 | 2,417 | 2,430 | 2,400 | 2,406 | -11 | -0.5% | 7,900 |
| 2024/11/05 | 2,431 | 2,449 | 2,402 | 2,417 | ±0 | ±0% | 4,100 |
| 2024/11/01 | 2,408 | 2,440 | 2,400 | 2,417 | -5 | -0.2% | 8,300 |
| 2024/10/31 | 2,404 | 2,442 | 2,380 | 2,422 | +8 | +0.3% | 10,600 |
| 2024/10/30 | 2,391 | 2,434 | 2,391 | 2,414 | -11 | -0.5% | 39,900 |
| 2024/10/29 | 2,382 | 2,442 | 2,382 | 2,425 | +40 | +1.7% | 6,700 |
| 2024/10/28 | 2,341 | 2,404 | 2,341 | 2,385 | +28 | +1.2% | 8,900 |
| 2024/10/25 | 2,381 | 2,381 | 2,334 | 2,357 | -24 | -1% | 15,700 |
| 2024/10/24 | 2,384 | 2,390 | 2,365 | 2,381 | -17 | -0.7% | 7,900 |
| 2024/10/23 | 2,411 | 2,424 | 2,396 | 2,398 | -27 | -1.1% | 9,300 |
| 2024/10/22 | 2,450 | 2,465 | 2,411 | 2,425 | -29 | -1.2% | 17,300 |
| 2024/10/21 | 2,392 | 2,486 | 2,386 | 2,454 | +84 | +3.5% | 37,800 |
| 2024/10/18 | 2,377 | 2,384 | 2,361 | 2,370 | +12 | +0.5% | 7,300 |
| 2024/10/17 | 2,386 | 2,386 | 2,358 | 2,358 | -22 | -0.9% | 6,900 |
| 2024/10/16 | 2,356 | 2,390 | 2,356 | 2,380 | +1 | ±0% | 13,100 |
| 2024/10/15 | 2,343 | 2,383 | 2,342 | 2,379 | +41 | +1.8% | 20,200 |
| 2024/10/11 | 2,333 | 2,345 | 2,313 | 2,338 | ±0 | ±0% | 7,200 |
| 2024/10/10 | 2,370 | 2,370 | 2,313 | 2,338 | -32 | -1.4% | 13,300 |
| 2024/10/09 | 2,370 | 2,371 | 2,336 | 2,370 | ±0 | ±0% | 8,400 |
| 2024/10/08 | 2,388 | 2,403 | 2,353 | 2,370 | -42 | -1.7% | 9,800 |
| 2024/10/07 | 2,413 | 2,413 | 2,387 | 2,412 | +19 | +0.8% | 5,000 |
| 2024/10/04 | 2,394 | 2,397 | 2,377 | 2,393 | -1 | ±0% | 7,000 |
| 2024/10/03 | 2,382 | 2,400 | 2,361 | 2,394 | +59 | +2.5% | 7,500 |
| 2024/10/02 | 2,362 | 2,379 | 2,333 | 2,335 | -28 | -1.2% | 11,300 |
| 2024/10/01 | 2,360 | 2,394 | 2,360 | 2,363 | +12 | +0.5% | 4,600 |
| 2024/09/30 | 2,390 | 2,406 | 2,344 | 2,351 | -66 | -2.7% | 15,100 |
| 2024/09/27 | 2,440 | 2,454 | 2,400 | 2,417 | -14 | -0.6% | 10,400 |
| 2024/09/26 | 2,382 | 2,431 | 2,382 | 2,431 | +49 | +2.1% | 9,200 |
| 2024/09/25 | 2,374 | 2,399 | 2,361 | 2,382 | +8 | +0.3% | 8,900 |
| 2024/09/24 | 2,388 | 2,395 | 2,365 | 2,374 | -3 | -0.1% | 21,200 |
| 2024/09/20 | 2,330 | 2,380 | 2,330 | 2,377 | +54 | +2.3% | 11,800 |
| 2024/09/19 | 2,335 | 2,348 | 2,318 | 2,323 | ±0 | ±0% | 10,100 |
101～
150
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
