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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,443 | 1,445 | 1,384 | 1,384 | -59 | -4.1% | 10,300 |
| 2022/06/14 | 1,445 | 1,452 | 1,442 | 1,443 | -19 | -1.3% | 5,900 |
| 2022/06/13 | 1,446 | 1,464 | 1,446 | 1,462 | -6 | -0.4% | 3,100 |
| 2022/06/10 | 1,459 | 1,478 | 1,454 | 1,468 | -21 | -1.4% | 6,200 |
| 2022/06/09 | 1,490 | 1,503 | 1,485 | 1,489 | +3 | +0.2% | 4,500 |
| 2022/06/08 | 1,474 | 1,492 | 1,473 | 1,486 | +13 | +0.9% | 5,600 |
| 2022/06/07 | 1,481 | 1,490 | 1,471 | 1,473 | -8 | -0.5% | 4,100 |
| 2022/06/06 | 1,466 | 1,485 | 1,466 | 1,481 | -14 | -0.9% | 2,600 |
| 2022/06/03 | 1,503 | 1,503 | 1,495 | 1,495 | -12 | -0.8% | 3,900 |
| 2022/06/02 | 1,507 | 1,507 | 1,507 | 1,507 | -9 | -0.6% | 900 |
| 2022/06/01 | 1,507 | 1,520 | 1,503 | 1,516 | +2 | +0.1% | 3,300 |
| 2022/05/31 | 1,505 | 1,514 | 1,505 | 1,514 | -1 | -0.1% | 700 |
| 2022/05/30 | 1,509 | 1,515 | 1,500 | 1,515 | +5 | +0.3% | 9,600 |
| 2022/05/27 | 1,506 | 1,510 | 1,500 | 1,510 | +4 | +0.3% | 1,900 |
| 2022/05/26 | 1,507 | 1,510 | 1,500 | 1,506 | -1 | -0.1% | 2,300 |
| 2022/05/25 | 1,498 | 1,507 | 1,498 | 1,507 | +9 | +0.6% | 2,700 |
| 2022/05/24 | 1,441 | 1,503 | 1,441 | 1,498 | ±0 | ±0% | 6,700 |
| 2022/05/23 | 1,505 | 1,509 | 1,494 | 1,498 | -7 | -0.5% | 2,100 |
| 2022/05/20 | 1,500 | 1,505 | 1,498 | 1,505 | +5 | +0.3% | 5,000 |
| 2022/05/19 | 1,500 | 1,502 | 1,500 | 1,500 | -7 | -0.5% | 1,100 |
| 2022/05/18 | 1,500 | 1,507 | 1,500 | 1,507 | +7 | +0.5% | 1,200 |
| 2022/05/17 | 1,500 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 4,500 |
| 2022/05/16 | 1,517 | 1,517 | 1,495 | 1,505 | -13 | -0.9% | 3,800 |
| 2022/05/13 | 1,495 | 1,518 | 1,495 | 1,518 | +19 | +1.3% | 4,300 |
| 2022/05/12 | 1,498 | 1,506 | 1,498 | 1,499 | -1 | -0.1% | 1,700 |
| 2022/05/11 | 1,481 | 1,505 | 1,481 | 1,500 | +8 | +0.5% | 2,900 |
| 2022/05/10 | 1,498 | 1,503 | 1,492 | 1,492 | -9 | -0.6% | 2,500 |
| 2022/05/09 | 1,500 | 1,510 | 1,500 | 1,501 | +1 | +0.1% | 2,300 |
| 2022/05/06 | 1,499 | 1,514 | 1,499 | 1,500 | -4 | -0.3% | 2,100 |
| 2022/05/02 | 1,524 | 1,524 | 1,484 | 1,504 | +7 | +0.5% | 1,700 |
| 2022/04/28 | 1,504 | 1,508 | 1,495 | 1,497 | -14 | -0.9% | 3,200 |
| 2022/04/27 | 1,491 | 1,524 | 1,491 | 1,511 | +11 | +0.7% | 10,200 |
| 2022/04/26 | 1,494 | 1,501 | 1,456 | 1,500 | ±0 | ±0% | 3,900 |
| 2022/04/25 | 1,505 | 1,508 | 1,497 | 1,500 | -5 | -0.3% | 4,100 |
| 2022/04/22 | 1,500 | 1,512 | 1,500 | 1,505 | -1 | -0.1% | 800 |
| 2022/04/21 | 1,506 | 1,510 | 1,499 | 1,506 | +1 | +0.1% | 4,300 |
| 2022/04/20 | 1,508 | 1,508 | 1,501 | 1,505 | -3 | -0.2% | 1,700 |
| 2022/04/19 | 1,498 | 1,508 | 1,498 | 1,508 | +7 | +0.5% | 800 |
| 2022/04/18 | 1,492 | 1,508 | 1,492 | 1,501 | -2 | -0.1% | 2,700 |
| 2022/04/15 | 1,513 | 1,513 | 1,493 | 1,503 | -10 | -0.7% | 2,100 |
| 2022/04/14 | 1,543 | 1,543 | 1,503 | 1,513 | +4 | +0.3% | 2,200 |
| 2022/04/13 | 1,503 | 1,509 | 1,496 | 1,509 | -3 | -0.2% | 2,600 |
| 2022/04/12 | 1,507 | 1,543 | 1,503 | 1,512 | +5 | +0.3% | 2,700 |
| 2022/04/11 | 1,558 | 1,558 | 1,504 | 1,507 | -46 | -3% | 3,800 |
| 2022/04/08 | 1,544 | 1,561 | 1,525 | 1,553 | +19 | +1.2% | 15,200 |
| 2022/04/07 | 1,522 | 1,534 | 1,522 | 1,534 | -11 | -0.7% | 3,200 |
| 2022/04/06 | 1,548 | 1,555 | 1,545 | 1,545 | -10 | -0.6% | 4,000 |
| 2022/04/05 | 1,565 | 1,565 | 1,555 | 1,555 | +1 | +0.1% | 1,700 |
| 2022/04/04 | 1,570 | 1,570 | 1,554 | 1,554 | -7 | -0.4% | 1,200 |
| 2022/04/01 | 1,550 | 1,599 | 1,550 | 1,561 | +26 | +1.7% | 9,100 |
601～
650
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
