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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 4,160 | 4,180 | 4,140 | 4,165 | +15 | +0.4% | 24,600 |
| 2025/07/23 | 4,155 | 4,160 | 4,120 | 4,150 | +20 | +0.5% | 21,700 |
| 2025/07/22 | 4,100 | 4,135 | 4,095 | 4,130 | +45 | +1.1% | 21,100 |
| 2025/07/18 | 4,115 | 4,140 | 4,070 | 4,085 | -30 | -0.7% | 22,400 |
| 2025/07/17 | 4,110 | 4,120 | 4,090 | 4,115 | +5 | +0.1% | 9,200 |
| 2025/07/16 | 4,110 | 4,120 | 4,090 | 4,110 | +5 | +0.1% | 9,800 |
| 2025/07/15 | 4,100 | 4,150 | 4,100 | 4,105 | +15 | +0.4% | 15,700 |
| 2025/07/14 | 4,080 | 4,110 | 4,075 | 4,090 | +10 | +0.2% | 15,300 |
| 2025/07/11 | 4,065 | 4,110 | 4,065 | 4,080 | +15 | +0.4% | 13,900 |
| 2025/07/10 | 4,080 | 4,125 | 4,060 | 4,065 | ±0 | ±0% | 14,100 |
| 2025/07/09 | 4,040 | 4,085 | 4,025 | 4,065 | +45 | +1.1% | 22,800 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,020 | ±0 | ±0% | 18,700 |
| 2025/07/07 | 4,015 | 4,055 | 4,010 | 4,020 | ±0 | ±0% | 13,500 |
| 2025/07/04 | 4,025 | 4,050 | 4,005 | 4,020 | ±0 | ±0% | 11,200 |
| 2025/07/03 | 4,060 | 4,070 | 4,000 | 4,020 | -40 | -1% | 31,600 |
| 2025/07/02 | 4,115 | 4,120 | 4,060 | 4,060 | -50 | -1.2% | 9,600 |
| 2025/07/01 | 4,085 | 4,130 | 4,055 | 4,110 | +25 | +0.6% | 16,100 |
| 2025/06/30 | 4,065 | 4,100 | 4,065 | 4,085 | +50 | +1.2% | 10,600 |
| 2025/06/27 | 4,090 | 4,115 | 4,030 | 4,035 | -55 | -1.3% | 13,900 |
| 2025/06/26 | 4,020 | 4,105 | 4,020 | 4,090 | +70 | +1.7% | 23,300 |
| 2025/06/25 | 4,015 | 4,030 | 4,000 | 4,020 | +10 | +0.2% | 13,000 |
| 2025/06/24 | 4,030 | 4,030 | 4,005 | 4,010 | ±0 | ±0% | 12,100 |
| 2025/06/23 | 4,080 | 4,080 | 4,010 | 4,010 | -70 | -1.7% | 17,600 |
| 2025/06/20 | 4,050 | 4,140 | 4,050 | 4,080 | +50 | +1.2% | 23,900 |
| 2025/06/19 | 4,000 | 4,065 | 4,000 | 4,030 | +35 | +0.9% | 21,400 |
| 2025/06/18 | 4,040 | 4,055 | 3,985 | 3,995 | -75 | -1.8% | 21,800 |
| 2025/06/17 | 4,045 | 4,075 | 4,005 | 4,070 | +60 | +1.5% | 16,400 |
| 2025/06/16 | 4,075 | 4,130 | 3,990 | 4,010 | +5 | +0.1% | 31,200 |
| 2025/06/13 | 4,090 | 4,115 | 4,000 | 4,005 | -65 | -1.6% | 35,000 |
| 2025/06/12 | 4,045 | 4,095 | 4,025 | 4,070 | +30 | +0.7% | 19,900 |
| 2025/06/11 | 4,010 | 4,045 | 3,995 | 4,040 | +30 | +0.7% | 8,700 |
| 2025/06/10 | 4,010 | 4,045 | 4,000 | 4,010 | -20 | -0.5% | 10,700 |
| 2025/06/09 | 4,030 | 4,035 | 4,005 | 4,030 | ±0 | ±0% | 10,800 |
| 2025/06/06 | 4,010 | 4,045 | 3,990 | 4,030 | +25 | +0.6% | 12,900 |
| 2025/06/05 | 4,070 | 4,070 | 4,000 | 4,005 | -75 | -1.8% | 9,800 |
| 2025/06/04 | 4,025 | 4,080 | 4,020 | 4,080 | +65 | +1.6% | 17,100 |
| 2025/06/03 | 4,020 | 4,045 | 3,990 | 4,015 | +5 | +0.1% | 15,100 |
| 2025/06/02 | 3,930 | 4,045 | 3,930 | 4,010 | +110 | +2.8% | 37,100 |
| 2025/05/30 | 3,910 | 3,925 | 3,895 | 3,900 | -25 | -0.6% | 9,000 |
| 2025/05/29 | 3,890 | 3,925 | 3,870 | 3,925 | +50 | +1.3% | 11,400 |
| 2025/05/28 | 3,885 | 3,925 | 3,865 | 3,875 | -5 | -0.1% | 23,100 |
| 2025/05/27 | 3,970 | 3,970 | 3,865 | 3,880 | -40 | -1% | 23,900 |
| 2025/05/26 | 3,950 | 3,995 | 3,905 | 3,920 | -30 | -0.8% | 25,900 |
| 2025/05/23 | 3,900 | 3,990 | 3,885 | 3,950 | +50 | +1.3% | 62,800 |
| 2025/05/22 | 3,930 | 3,970 | 3,800 | 3,900 | -380 | -8.9% | 209,200 |
| 2025/05/21 | 4,150 | 4,325 | 4,150 | 4,280 | +130 | +3.1% | 76,800 |
| 2025/05/20 | 4,180 | 4,240 | 4,145 | 4,150 | -25 | -0.6% | 44,500 |
| 2025/05/19 | 4,205 | 4,250 | 4,090 | 4,175 | +90 | +2.2% | 77,300 |
| 2025/05/16 | 3,960 | 4,085 | 3,925 | 4,085 | +80 | +2% | 48,500 |
| 2025/05/15 | 3,970 | 4,100 | 3,955 | 4,005 | -25 | -0.6% | 50,400 |
1～
50
件表示中 / 3748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 | 417,500円 | -2.2% | -35.4% | 5.75% | 16.11倍 | 0.78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 |
| 鈴 木 | 182,300円 | +17.9% | +11.6% | 4.66% | 9.84倍 | 0.99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 | 118,600円 | +19.0% | +269.9% | 1.69% | 5.75倍 | 0.63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 |
| ＳＥＭＩＴＥＣ | 227,600円 | -7.7% | -28.1% | 2.07% | 10.63倍 | 1.02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 |
| 日本ＣＭＫ | 36,000円 | +0.5% | -38.6% | 2.78% | 12.82倍 | 0.33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
