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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,489 | 2,489 | 2,431 | 2,436 | -54 | -2.2% | 3,600 |
| 2024/08/27 | 2,455 | 2,497 | 2,450 | 2,490 | +54 | +2.2% | 6,600 |
| 2024/08/26 | 2,447 | 2,453 | 2,432 | 2,436 | +5 | +0.2% | 5,600 |
| 2024/08/23 | 2,369 | 2,444 | 2,369 | 2,431 | +64 | +2.7% | 12,200 |
| 2024/08/22 | 2,361 | 2,387 | 2,360 | 2,367 | -2 | -0.1% | 7,400 |
| 2024/08/21 | 2,398 | 2,398 | 2,356 | 2,369 | -30 | -1.3% | 17,100 |
| 2024/08/20 | 2,400 | 2,401 | 2,375 | 2,399 | +12 | +0.5% | 15,000 |
| 2024/08/19 | 2,399 | 2,419 | 2,375 | 2,387 | -19 | -0.8% | 8,700 |
| 2024/08/16 | 2,400 | 2,420 | 2,375 | 2,406 | +41 | +1.7% | 17,700 |
| 2024/08/15 | 2,400 | 2,411 | 2,361 | 2,365 | -35 | -1.5% | 9,300 |
| 2024/08/14 | 2,380 | 2,400 | 2,363 | 2,400 | +20 | +0.8% | 9,400 |
| 2024/08/13 | 2,289 | 2,392 | 2,260 | 2,380 | +91 | +4% | 13,500 |
| 2024/08/09 | 2,335 | 2,358 | 2,277 | 2,289 | -26 | -1.1% | 16,100 |
| 2024/08/08 | 2,285 | 2,385 | 2,285 | 2,315 | +35 | +1.5% | 18,600 |
| 2024/08/07 | 2,251 | 2,369 | 2,241 | 2,280 | -10 | -0.4% | 23,600 |
| 2024/08/06 | 2,184 | 2,320 | 2,184 | 2,290 | +256 | +12.6% | 19,700 |
| 2024/08/05 | 2,194 | 2,240 | 1,998 | 2,034 | -310 | -13.2% | 66,600 |
| 2024/08/02 | 2,410 | 2,438 | 2,340 | 2,344 | -144 | -5.8% | 57,900 |
| 2024/08/01 | 2,552 | 2,552 | 2,451 | 2,488 | -89 | -3.5% | 34,800 |
| 2024/07/31 | 2,536 | 2,577 | 2,507 | 2,577 | +39 | +1.5% | 10,400 |
| 2024/07/30 | 2,580 | 2,585 | 2,513 | 2,538 | -49 | -1.9% | 46,400 |
| 2024/07/29 | 2,578 | 2,589 | 2,552 | 2,587 | +50 | +2% | 8,800 |
| 2024/07/26 | 2,556 | 2,582 | 2,537 | 2,537 | -19 | -0.7% | 9,600 |
| 2024/07/25 | 2,595 | 2,607 | 2,537 | 2,556 | -41 | -1.6% | 22,500 |
| 2024/07/24 | 2,638 | 2,644 | 2,597 | 2,597 | -44 | -1.7% | 15,100 |
| 2024/07/23 | 2,661 | 2,686 | 2,621 | 2,641 | -5 | -0.2% | 15,200 |
| 2024/07/22 | 2,640 | 2,648 | 2,601 | 2,646 | +6 | +0.2% | 15,400 |
| 2024/07/19 | 2,649 | 2,660 | 2,625 | 2,640 | -16 | -0.6% | 9,100 |
| 2024/07/18 | 2,624 | 2,656 | 2,624 | 2,656 | +16 | +0.6% | 5,200 |
| 2024/07/17 | 2,630 | 2,663 | 2,628 | 2,640 | +6 | +0.2% | 5,100 |
| 2024/07/16 | 2,623 | 2,663 | 2,623 | 2,634 | +39 | +1.5% | 10,900 |
| 2024/07/12 | 2,601 | 2,640 | 2,595 | 2,595 | -19 | -0.7% | 11,100 |
| 2024/07/11 | 2,608 | 2,621 | 2,594 | 2,614 | +24 | +0.9% | 8,700 |
| 2024/07/10 | 2,630 | 2,630 | 2,574 | 2,590 | -26 | -1% | 19,100 |
| 2024/07/09 | 2,615 | 2,649 | 2,590 | 2,616 | -25 | -0.9% | 17,100 |
| 2024/07/08 | 2,700 | 2,700 | 2,635 | 2,641 | -37 | -1.4% | 18,000 |
| 2024/07/05 | 2,707 | 2,707 | 2,670 | 2,678 | -21 | -0.8% | 6,300 |
| 2024/07/04 | 2,713 | 2,713 | 2,688 | 2,699 | +11 | +0.4% | 8,600 |
| 2024/07/03 | 2,695 | 2,713 | 2,687 | 2,688 | -13 | -0.5% | 7,100 |
| 2024/07/02 | 2,746 | 2,746 | 2,688 | 2,701 | -36 | -1.3% | 9,500 |
| 2024/07/01 | 2,745 | 2,751 | 2,708 | 2,737 | ±0 | ±0% | 6,900 |
| 2024/06/28 | 2,728 | 2,738 | 2,702 | 2,737 | +34 | +1.3% | 8,800 |
| 2024/06/27 | 2,739 | 2,756 | 2,701 | 2,703 | -16 | -0.6% | 15,800 |
| 2024/06/26 | 2,720 | 2,734 | 2,693 | 2,719 | -1 | ±0% | 6,900 |
| 2024/06/25 | 2,769 | 2,800 | 2,691 | 2,720 | -48 | -1.7% | 29,600 |
| 2024/06/24 | 2,700 | 2,789 | 2,700 | 2,768 | +83 | +3.1% | 21,100 |
| 2024/06/21 | 2,665 | 2,699 | 2,651 | 2,685 | +42 | +1.6% | 8,300 |
| 2024/06/20 | 2,613 | 2,709 | 2,611 | 2,643 | +30 | +1.1% | 15,800 |
| 2024/06/19 | 2,658 | 2,670 | 2,607 | 2,613 | -41 | -1.5% | 6,900 |
| 2024/06/18 | 2,595 | 2,654 | 2,595 | 2,654 | +50 | +1.9% | 14,400 |
251～
300
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
