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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 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 |
| 2025/05/14 | 4,005 | 4,195 | 3,950 | 4,030 | +5 | +0.1% | 92,300 |
| 2025/05/13 | 3,950 | 4,400 | 3,885 | 4,025 | +240 | +6.3% | 452,900 |
| 2025/05/12 | 3,785 | 3,785 | 3,785 | 3,785 | +700 | +22.7% | 48,700 |
| 2025/05/09 | 3,100 | 3,140 | 3,085 | 3,085 | +10 | +0.3% | 18,300 |
| 2025/05/08 | 3,090 | 3,100 | 3,055 | 3,075 | ±0 | ±0% | 6,600 |
| 2025/05/07 | 3,025 | 3,105 | 3,025 | 3,075 | +50 | +1.7% | 16,300 |
| 2025/05/02 | 3,010 | 3,025 | 2,958 | 3,025 | +15 | +0.5% | 13,100 |
| 2025/05/01 | 3,045 | 3,045 | 3,000 | 3,010 | -15 | -0.5% | 10,100 |
| 2025/04/30 | 2,990 | 3,030 | 2,965 | 3,025 | +47 | +1.6% | 14,700 |
| 2025/04/28 | 2,970 | 2,998 | 2,964 | 2,978 | +8 | +0.3% | 13,500 |
| 2025/04/25 | 2,934 | 2,970 | 2,934 | 2,970 | +52 | +1.8% | 8,100 |
| 2025/04/24 | 2,945 | 2,947 | 2,910 | 2,918 | -17 | -0.6% | 7,900 |
| 2025/04/23 | 2,969 | 2,969 | 2,933 | 2,935 | +1 | ±0% | 8,900 |
| 2025/04/22 | 2,931 | 2,950 | 2,931 | 2,934 | -26 | -0.9% | 6,800 |
| 2025/04/21 | 2,990 | 2,990 | 2,936 | 2,960 | -30 | -1% | 7,600 |
| 2025/04/18 | 2,938 | 2,990 | 2,880 | 2,990 | +67 | +2.3% | 15,400 |
| 2025/04/17 | 2,896 | 2,927 | 2,896 | 2,923 | +28 | +1% | 8,900 |
| 2025/04/16 | 2,918 | 2,924 | 2,881 | 2,895 | -23 | -0.8% | 10,600 |
| 2025/04/15 | 2,912 | 2,919 | 2,904 | 2,918 | +18 | +0.6% | 10,100 |
| 2025/04/14 | 2,976 | 2,976 | 2,900 | 2,900 | -36 | -1.2% | 10,300 |
| 2025/04/11 | 2,929 | 2,952 | 2,846 | 2,936 | +3 | +0.1% | 12,300 |
| 2025/04/10 | 2,975 | 2,996 | 2,920 | 2,933 | +108 | +3.8% | 16,600 |
| 2025/04/09 | 2,910 | 2,916 | 2,773 | 2,825 | -135 | -4.6% | 54,300 |
| 2025/04/08 | 2,900 | 2,978 | 2,900 | 2,960 | +199 | +7.2% | 24,900 |
| 2025/04/07 | 2,688 | 2,789 | 2,664 | 2,761 | -155 | -5.3% | 60,300 |
| 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 |
1～
50
件表示中 / 3711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 | 401,000円 | -2.2% | -35.4% | 5.99% | 15.48倍 | 0.75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 |
| テラプロ | 277,300円 | +2.4% | +7.1% | 3.97% | 6.82倍 | 0.67倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 鈴 木 | 174,200円 | +17.9% | +11.6% | 4.88% | 9.40倍 | 0.95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 | 109,700円 | +19.0% | +269.9% | 1.82% | 5.32倍 | 0.58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 |
| 日本ＣＭＫ | 33,100円 | +0.5% | -38.6% | 3.02% | 11.79倍 | 0.30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
