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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 1,426 | 1,467 | 1,350 | 1,398 | +174 | +14.2% | 175,800 |
| 2023/02/10 | 1,234 | 1,300 | 1,224 | 1,224 | +14 | +1.2% | 11,800 |
| 2023/02/09 | 1,201 | 1,220 | 1,201 | 1,210 | -2 | -0.2% | 2,100 |
| 2023/02/08 | 1,215 | 1,227 | 1,212 | 1,212 | -10 | -0.8% | 3,100 |
| 2023/02/07 | 1,218 | 1,222 | 1,218 | 1,222 | -4 | -0.3% | 600 |
| 2023/02/06 | 1,214 | 1,231 | 1,212 | 1,226 | +6 | +0.5% | 4,600 |
| 2023/02/03 | 1,198 | 1,224 | 1,198 | 1,220 | +20 | +1.7% | 4,900 |
| 2023/02/02 | 1,205 | 1,208 | 1,195 | 1,200 | -5 | -0.4% | 2,400 |
| 2023/02/01 | 1,200 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 3,900 |
| 2023/01/31 | 1,200 | 1,207 | 1,200 | 1,205 | +13 | +1.1% | 3,800 |
| 2023/01/30 | 1,227 | 1,250 | 1,192 | 1,192 | -35 | -2.9% | 32,400 |
| 2023/01/27 | 1,219 | 1,227 | 1,219 | 1,227 | +3 | +0.2% | 2,000 |
| 2023/01/26 | 1,231 | 1,233 | 1,220 | 1,224 | -7 | -0.6% | 5,000 |
| 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 |
601～
650
件表示中 / 3749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 | 421,500円 | -2.2% | -35.4% | 5.69% | 16.27倍 | 0.79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 |
| 双葉電 | 62,800円 | -4.4% | - | 1.59% | 16.65倍 | 0.35倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 新電元 | 254,700円 | +2.3% | - | 2.55% | 14.60倍 | 0.40倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 鈴 木 | 182,000円 | +17.9% | +11.6% | 4.67% | 9.82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 | 118,000円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
