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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,228 | 1,237 | 1,228 | 1,231 | +3 | +0.2% | 6,100 |
| 2023/01/24 | 1,218 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 5,600 |
| 2023/01/23 | 1,199 | 1,221 | 1,199 | 1,218 | +29 | +2.4% | 3,700 |
| 2023/01/20 | 1,185 | 1,199 | 1,185 | 1,189 | +4 | +0.3% | 2,800 |
| 2023/01/19 | 1,176 | 1,190 | 1,176 | 1,185 | -5 | -0.4% | 3,000 |
| 2023/01/18 | 1,188 | 1,191 | 1,180 | 1,190 | +12 | +1% | 1,900 |
| 2023/01/17 | 1,176 | 1,183 | 1,172 | 1,178 | -4 | -0.3% | 4,700 |
| 2023/01/16 | 1,197 | 1,198 | 1,171 | 1,182 | +10 | +0.9% | 4,500 |
| 2023/01/13 | 1,184 | 1,184 | 1,171 | 1,172 | -8 | -0.7% | 3,800 |
| 2023/01/12 | 1,182 | 1,182 | 1,180 | 1,180 | ±0 | ±0% | 9,600 |
| 2023/01/11 | 1,189 | 1,196 | 1,180 | 1,180 | ±0 | ±0% | 3,200 |
| 2023/01/10 | 1,183 | 1,189 | 1,180 | 1,180 | -3 | -0.3% | 1,700 |
| 2023/01/06 | 1,198 | 1,198 | 1,180 | 1,183 | +3 | +0.3% | 2,700 |
| 2023/01/05 | 1,197 | 1,197 | 1,180 | 1,180 | +5 | +0.4% | 4,800 |
| 2023/01/04 | 1,182 | 1,182 | 1,175 | 1,175 | -7 | -0.6% | 2,700 |
| 2022/12/30 | 1,195 | 1,195 | 1,179 | 1,182 | -13 | -1.1% | 4,700 |
| 2022/12/29 | 1,200 | 1,200 | 1,192 | 1,195 | -10 | -0.8% | 11,800 |
| 2022/12/28 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 4,500 |
| 2022/12/27 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2022/12/26 | 1,200 | 1,209 | 1,200 | 1,200 | ±0 | ±0% | 5,300 |
| 2022/12/23 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2022/12/22 | 1,212 | 1,213 | 1,200 | 1,200 | -12 | -1% | 13,500 |
| 2022/12/21 | 1,240 | 1,240 | 1,212 | 1,212 | -23 | -1.9% | 5,200 |
| 2022/12/20 | 1,233 | 1,246 | 1,227 | 1,235 | +8 | +0.7% | 5,300 |
| 2022/12/19 | 1,235 | 1,235 | 1,222 | 1,227 | -12 | -1% | 6,300 |
| 2022/12/16 | 1,257 | 1,257 | 1,239 | 1,239 | -15 | -1.2% | 6,400 |
| 2022/12/15 | 1,248 | 1,264 | 1,246 | 1,254 | -1 | -0.1% | 2,200 |
| 2022/12/14 | 1,251 | 1,259 | 1,250 | 1,255 | +7 | +0.6% | 3,000 |
| 2022/12/13 | 1,289 | 1,289 | 1,248 | 1,248 | -23 | -1.8% | 4,900 |
| 2022/12/12 | 1,271 | 1,281 | 1,259 | 1,271 | +4 | +0.3% | 8,000 |
| 2022/12/09 | 1,263 | 1,276 | 1,263 | 1,267 | +5 | +0.4% | 3,400 |
| 2022/12/08 | 1,272 | 1,284 | 1,262 | 1,262 | +5 | +0.4% | 6,400 |
| 2022/12/07 | 1,260 | 1,268 | 1,257 | 1,257 | -2 | -0.2% | 3,300 |
| 2022/12/06 | 1,308 | 1,309 | 1,259 | 1,259 | -66 | -5% | 11,900 |
| 2022/12/05 | 1,312 | 1,335 | 1,312 | 1,325 | +11 | +0.8% | 4,900 |
| 2022/12/02 | 1,315 | 1,327 | 1,300 | 1,314 | -1 | -0.1% | 7,400 |
| 2022/12/01 | 1,370 | 1,370 | 1,288 | 1,315 | -55 | -4% | 14,700 |
| 2022/11/30 | 1,410 | 1,410 | 1,370 | 1,370 | -41 | -2.9% | 3,500 |
| 2022/11/29 | 1,453 | 1,453 | 1,411 | 1,411 | -37 | -2.6% | 8,500 |
| 2022/11/28 | 1,367 | 1,454 | 1,367 | 1,448 | +87 | +6.4% | 9,600 |
| 2022/11/25 | 1,369 | 1,375 | 1,349 | 1,361 | -8 | -0.6% | 7,900 |
| 2022/11/24 | 1,372 | 1,372 | 1,362 | 1,369 | -5 | -0.4% | 4,100 |
| 2022/11/22 | 1,386 | 1,387 | 1,369 | 1,374 | -2 | -0.1% | 5,500 |
| 2022/11/21 | 1,377 | 1,379 | 1,370 | 1,376 | -1 | -0.1% | 3,500 |
| 2022/11/18 | 1,432 | 1,432 | 1,365 | 1,377 | -50 | -3.5% | 7,500 |
| 2022/11/17 | 1,401 | 1,427 | 1,401 | 1,427 | +31 | +2.2% | 7,100 |
| 2022/11/16 | 1,349 | 1,399 | 1,349 | 1,396 | +52 | +3.9% | 13,800 |
| 2022/11/15 | 1,327 | 1,344 | 1,327 | 1,344 | +18 | +1.4% | 5,400 |
| 2022/11/14 | 1,300 | 1,327 | 1,300 | 1,326 | +26 | +2% | 7,000 |
| 2022/11/11 | 1,302 | 1,302 | 1,291 | 1,300 | +9 | +0.7% | 3,500 |
451～
500
件表示中 / 3586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 | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
