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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 122 | 124 | 122 | 124 | ±0 | ±0% | 37,000 |
| 2010/10/05 | 123 | 124 | 121 | 124 | +1 | +0.8% | 33,000 |
| 2010/10/04 | 124 | 124 | 123 | 123 | -1 | -0.8% | 23,000 |
| 2010/10/01 | 125 | 126 | 123 | 124 | -2 | -1.6% | 64,000 |
| 2010/09/30 | 127 | 128 | 126 | 126 | -3 | -2.3% | 56,000 |
| 2010/09/29 | 128 | 129 | 128 | 129 | +2 | +1.6% | 22,000 |
| 2010/09/28 | 130 | 130 | 125 | 127 | -1 | -0.8% | 72,000 |
| 2010/09/27 | 127 | 129 | 126 | 128 | +2 | +1.6% | 55,000 |
| 2010/09/24 | 128 | 128 | 126 | 126 | ±0 | ±0% | 19,000 |
| 2010/09/22 | 125 | 127 | 125 | 126 | +1 | +0.8% | 20,000 |
| 2010/09/21 | 126 | 130 | 125 | 125 | ±0 | ±0% | 63,000 |
| 2010/09/17 | 124 | 126 | 123 | 125 | ±0 | ±0% | 68,000 |
| 2010/09/16 | 123 | 125 | 123 | 125 | +2 | +1.6% | 82,000 |
| 2010/09/15 | 122 | 124 | 121 | 123 | +1 | +0.8% | 41,000 |
| 2010/09/14 | 124 | 125 | 122 | 122 | -2 | -1.6% | 48,000 |
| 2010/09/13 | 124 | 126 | 124 | 124 | ±0 | ±0% | 44,000 |
| 2010/09/10 | 124 | 126 | 123 | 124 | -2 | -1.6% | 117,000 |
| 2010/09/09 | 126 | 126 | 123 | 126 | +3 | +2.4% | 20,000 |
| 2010/09/08 | 124 | 125 | 123 | 123 | -2 | -1.6% | 24,000 |
| 2010/09/07 | 126 | 127 | 125 | 125 | -2 | -1.6% | 36,000 |
| 2010/09/06 | 126 | 127 | 124 | 127 | +2 | +1.6% | 23,000 |
| 2010/09/03 | 123 | 127 | 123 | 125 | +3 | +2.5% | 24,000 |
| 2010/09/02 | 125 | 125 | 121 | 122 | ±0 | ±0% | 54,000 |
| 2010/09/01 | 122 | 123 | 121 | 122 | -3 | -2.4% | 69,000 |
| 2010/08/31 | 135 | 135 | 125 | 125 | -9 | -6.7% | 22,000 |
| 2010/08/30 | 138 | 138 | 132 | 134 | +1 | +0.8% | 52,000 |
| 2010/08/27 | 129 | 133 | 127 | 133 | +5 | +3.9% | 23,000 |
| 2010/08/26 | 126 | 128 | 125 | 128 | +3 | +2.4% | 29,000 |
| 2010/08/25 | 128 | 128 | 124 | 125 | -2 | -1.6% | 58,000 |
| 2010/08/24 | 123 | 127 | 122 | 127 | +5 | +4.1% | 33,000 |
| 2010/08/23 | 122 | 123 | 122 | 122 | -1 | -0.8% | 16,000 |
| 2010/08/20 | 127 | 127 | 123 | 123 | -4 | -3.1% | 36,000 |
| 2010/08/19 | 125 | 130 | 125 | 127 | +2 | +1.6% | 46,000 |
| 2010/08/18 | 125 | 127 | 124 | 125 | +1 | +0.8% | 25,000 |
| 2010/08/17 | 127 | 128 | 122 | 124 | -3 | -2.4% | 47,000 |
| 2010/08/16 | 129 | 129 | 127 | 127 | -4 | -3.1% | 29,000 |
| 2010/08/13 | 125 | 131 | 125 | 131 | +6 | +4.8% | 46,000 |
| 2010/08/12 | 125 | 126 | 123 | 125 | -2 | -1.6% | 57,000 |
| 2010/08/11 | 132 | 133 | 124 | 127 | -5 | -3.8% | 77,000 |
| 2010/08/10 | 134 | 136 | 132 | 132 | -4 | -2.9% | 41,000 |
| 2010/08/09 | 135 | 136 | 134 | 136 | -1 | -0.7% | 53,000 |
| 2010/08/06 | 134 | 137 | 132 | 137 | +2 | +1.5% | 53,000 |
| 2010/08/05 | 138 | 138 | 134 | 135 | -3 | -2.2% | 48,000 |
| 2010/08/04 | 139 | 139 | 136 | 138 | -1 | -0.7% | 31,000 |
| 2010/08/03 | 141 | 141 | 138 | 139 | +1 | +0.7% | 38,000 |
| 2010/08/02 | 139 | 140 | 138 | 138 | -3 | -2.1% | 28,000 |
| 2010/07/30 | 142 | 142 | 139 | 141 | -1 | -0.7% | 50,000 |
| 2010/07/29 | 142 | 144 | 142 | 142 | -1 | -0.7% | 74,000 |
| 2010/07/28 | 142 | 144 | 142 | 143 | +2 | +1.4% | 50,000 |
| 2010/07/27 | 141 | 144 | 141 | 141 | ±0 | ±0% | 33,000 |
3651～
3700
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
