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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,050 | 3,050 | 2,832 | 2,916 | -184 | -5.9% | 56,900 |
| 2025/04/03 | 2,986 | 3,100 | 2,980 | 3,100 | -10 | -0.3% | 46,200 |
| 2025/04/02 | 3,160 | 3,160 | 3,100 | 3,110 | -50 | -1.6% | 17,900 |
| 2025/04/01 | 3,090 | 3,175 | 3,085 | 3,160 | +80 | +2.6% | 24,900 |
| 2025/03/31 | 3,050 | 3,090 | 3,040 | 3,080 | -15 | -0.5% | 24,800 |
| 2025/03/28 | 3,010 | 3,150 | 3,005 | 3,095 | -150 | -4.6% | 57,400 |
| 2025/03/27 | 3,205 | 3,265 | 3,180 | 3,245 | +10 | +0.3% | 60,500 |
| 2025/03/26 | 3,235 | 3,270 | 3,220 | 3,235 | -25 | -0.8% | 45,700 |
| 2025/03/25 | 3,255 | 3,270 | 3,225 | 3,260 | +10 | +0.3% | 48,900 |
| 2025/03/24 | 3,300 | 3,305 | 3,240 | 3,250 | -55 | -1.7% | 37,100 |
| 2025/03/21 | 3,295 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 22,900 |
| 2025/03/19 | 3,290 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 10,900 |
| 2025/03/18 | 3,290 | 3,310 | 3,285 | 3,290 | +5 | +0.2% | 17,200 |
| 2025/03/17 | 3,320 | 3,340 | 3,280 | 3,285 | -35 | -1.1% | 18,900 |
| 2025/03/14 | 3,315 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 20,100 |
| 2025/03/13 | 3,330 | 3,345 | 3,305 | 3,325 | -5 | -0.2% | 13,500 |
| 2025/03/12 | 3,295 | 3,330 | 3,295 | 3,330 | ±0 | ±0% | 9,800 |
| 2025/03/11 | 3,275 | 3,330 | 3,255 | 3,330 | +15 | +0.5% | 15,500 |
| 2025/03/10 | 3,335 | 3,340 | 3,295 | 3,315 | -10 | -0.3% | 14,600 |
| 2025/03/07 | 3,320 | 3,340 | 3,300 | 3,325 | -10 | -0.3% | 8,100 |
| 2025/03/06 | 3,295 | 3,345 | 3,275 | 3,335 | +45 | +1.4% | 27,100 |
| 2025/03/05 | 3,265 | 3,295 | 3,220 | 3,290 | +15 | +0.5% | 28,700 |
| 2025/03/04 | 3,280 | 3,280 | 3,230 | 3,275 | -10 | -0.3% | 19,300 |
| 2025/03/03 | 3,295 | 3,295 | 3,270 | 3,285 | -5 | -0.2% | 24,100 |
| 2025/02/28 | 3,270 | 3,300 | 3,250 | 3,290 | +15 | +0.5% | 39,400 |
| 2025/02/27 | 3,290 | 3,290 | 3,250 | 3,275 | ±0 | ±0% | 31,500 |
| 2025/02/26 | 3,295 | 3,295 | 3,245 | 3,275 | -25 | -0.8% | 51,300 |
| 2025/02/25 | 3,320 | 3,320 | 3,210 | 3,300 | +285 | +9.5% | 230,700 |
| 2025/02/21 | 3,070 | 3,080 | 3,015 | 3,015 | -55 | -1.8% | 9,900 |
| 2025/02/20 | 3,095 | 3,095 | 3,040 | 3,070 | -25 | -0.8% | 10,200 |
| 2025/02/19 | 3,050 | 3,100 | 3,045 | 3,095 | +55 | +1.8% | 20,200 |
| 2025/02/18 | 2,996 | 3,040 | 2,995 | 3,040 | +30 | +1% | 18,400 |
| 2025/02/17 | 2,998 | 3,025 | 2,995 | 3,010 | +24 | +0.8% | 13,500 |
| 2025/02/14 | 3,020 | 3,020 | 2,980 | 2,986 | -34 | -1.1% | 11,000 |
| 2025/02/13 | 3,025 | 3,025 | 2,992 | 3,020 | -5 | -0.2% | 7,100 |
| 2025/02/12 | 3,010 | 3,025 | 2,985 | 3,025 | +28 | +0.9% | 11,400 |
| 2025/02/10 | 2,950 | 3,020 | 2,950 | 2,997 | +95 | +3.3% | 29,400 |
| 2025/02/07 | 2,899 | 2,910 | 2,887 | 2,902 | +2 | +0.1% | 10,400 |
| 2025/02/06 | 2,898 | 2,900 | 2,880 | 2,900 | +17 | +0.6% | 6,300 |
| 2025/02/05 | 2,861 | 2,900 | 2,861 | 2,883 | +23 | +0.8% | 8,200 |
| 2025/02/04 | 2,908 | 2,908 | 2,860 | 2,860 | -17 | -0.6% | 8,800 |
| 2025/02/03 | 2,860 | 2,888 | 2,854 | 2,877 | +8 | +0.3% | 13,100 |
| 2025/01/31 | 2,930 | 2,938 | 2,854 | 2,869 | -11 | -0.4% | 32,600 |
| 2025/01/30 | 2,931 | 2,940 | 2,855 | 2,880 | -51 | -1.7% | 118,400 |
| 2025/01/29 | 2,950 | 2,963 | 2,931 | 2,931 | +8 | +0.3% | 13,600 |
| 2025/01/28 | 2,930 | 2,945 | 2,919 | 2,923 | -4 | -0.1% | 10,800 |
| 2025/01/27 | 2,938 | 2,968 | 2,922 | 2,927 | +12 | +0.4% | 21,900 |
| 2025/01/24 | 2,931 | 2,944 | 2,902 | 2,915 | -16 | -0.5% | 20,300 |
| 2025/01/23 | 2,877 | 2,933 | 2,866 | 2,931 | +71 | +2.5% | 28,500 |
| 2025/01/22 | 2,849 | 2,878 | 2,842 | 2,860 | +11 | +0.4% | 20,700 |
1～
50
件表示中 / 3673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 | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28倍 | 0.60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 |
| 遠藤照 | 126,300円 | +2.5% | -3.9% | 3.17% | 4.44倍 | 0.45倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ヘリオステクノＨ | 81,600円 | -7.1% | -49.5% | 4.29% | 26.92倍 | 0.94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 |
| 日ケミコン | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32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 |
| 協立電機 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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
