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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,258 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 1,300 |
| 2022/11/04 | 1,260 | 1,264 | 1,256 | 1,258 | -1 | -0.1% | 5,100 |
| 2022/11/02 | 1,259 | 1,264 | 1,258 | 1,259 | ±0 | ±0% | 2,100 |
| 2022/11/01 | 1,264 | 1,264 | 1,245 | 1,259 | +12 | +1% | 2,200 |
| 2022/10/31 | 1,218 | 1,249 | 1,218 | 1,247 | +17 | +1.4% | 6,500 |
| 2022/10/28 | 1,219 | 1,241 | 1,216 | 1,230 | -6 | -0.5% | 71,000 |
| 2022/10/27 | 1,206 | 1,246 | 1,200 | 1,236 | +30 | +2.5% | 15,800 |
| 2022/10/26 | 1,200 | 1,206 | 1,189 | 1,206 | +9 | +0.8% | 12,000 |
| 2022/10/25 | 1,199 | 1,201 | 1,177 | 1,197 | -2 | -0.2% | 14,900 |
| 2022/10/24 | 1,197 | 1,205 | 1,162 | 1,199 | +2 | +0.2% | 18,700 |
| 2022/10/21 | 1,207 | 1,209 | 1,190 | 1,197 | -14 | -1.2% | 32,100 |
| 2022/10/20 | 1,214 | 1,214 | 1,207 | 1,211 | +4 | +0.3% | 9,600 |
| 2022/10/19 | 1,209 | 1,230 | 1,207 | 1,207 | ±0 | ±0% | 12,000 |
| 2022/10/18 | 1,223 | 1,223 | 1,207 | 1,207 | ±0 | ±0% | 11,500 |
| 2022/10/17 | 1,211 | 1,220 | 1,207 | 1,207 | -1 | -0.1% | 7,800 |
| 2022/10/14 | 1,212 | 1,217 | 1,208 | 1,208 | +1 | +0.1% | 9,900 |
| 2022/10/13 | 1,208 | 1,209 | 1,207 | 1,207 | -7 | -0.6% | 20,500 |
| 2022/10/12 | 1,223 | 1,223 | 1,208 | 1,214 | +7 | +0.6% | 12,000 |
| 2022/10/11 | 1,235 | 1,251 | 1,207 | 1,207 | -41 | -3.3% | 24,800 |
| 2022/10/07 | 1,237 | 1,251 | 1,237 | 1,248 | +5 | +0.4% | 6,700 |
| 2022/10/06 | 1,235 | 1,243 | 1,235 | 1,243 | +6 | +0.5% | 9,600 |
| 2022/10/05 | 1,234 | 1,239 | 1,234 | 1,237 | -1 | -0.1% | 7,800 |
| 2022/10/04 | 1,240 | 1,247 | 1,234 | 1,238 | +1 | +0.1% | 6,000 |
| 2022/10/03 | 1,239 | 1,248 | 1,237 | 1,237 | -5 | -0.4% | 5,700 |
| 2022/09/30 | 1,246 | 1,258 | 1,242 | 1,242 | -12 | -1% | 6,300 |
| 2022/09/29 | 1,248 | 1,254 | 1,238 | 1,254 | +5 | +0.4% | 5,800 |
| 2022/09/28 | 1,233 | 1,249 | 1,231 | 1,249 | +15 | +1.2% | 7,800 |
| 2022/09/27 | 1,249 | 1,249 | 1,233 | 1,234 | ±0 | ±0% | 7,000 |
| 2022/09/26 | 1,251 | 1,251 | 1,234 | 1,234 | -16 | -1.3% | 16,300 |
| 2022/09/22 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 8,900 |
| 2022/09/21 | 1,261 | 1,266 | 1,260 | 1,260 | -2 | -0.2% | 4,300 |
| 2022/09/20 | 1,263 | 1,275 | 1,262 | 1,262 | -1 | -0.1% | 5,200 |
| 2022/09/16 | 1,267 | 1,267 | 1,263 | 1,263 | -4 | -0.3% | 2,500 |
| 2022/09/15 | 1,265 | 1,270 | 1,265 | 1,267 | -3 | -0.2% | 1,800 |
| 2022/09/14 | 1,260 | 1,270 | 1,260 | 1,270 | +4 | +0.3% | 3,700 |
| 2022/09/13 | 1,275 | 1,275 | 1,266 | 1,266 | -13 | -1% | 11,500 |
| 2022/09/12 | 1,268 | 1,282 | 1,268 | 1,279 | +12 | +0.9% | 1,900 |
| 2022/09/09 | 1,270 | 1,270 | 1,267 | 1,267 | ±0 | ±0% | 6,000 |
| 2022/09/08 | 1,267 | 1,277 | 1,267 | 1,267 | -6 | -0.5% | 8,000 |
| 2022/09/07 | 1,274 | 1,281 | 1,273 | 1,273 | -8 | -0.6% | 4,900 |
| 2022/09/06 | 1,291 | 1,293 | 1,281 | 1,281 | -2 | -0.2% | 3,100 |
| 2022/09/05 | 1,286 | 1,286 | 1,281 | 1,283 | +2 | +0.2% | 2,200 |
| 2022/09/02 | 1,281 | 1,286 | 1,281 | 1,281 | ±0 | ±0% | 3,700 |
| 2022/09/01 | 1,295 | 1,297 | 1,281 | 1,281 | -16 | -1.2% | 7,700 |
| 2022/08/31 | 1,301 | 1,307 | 1,297 | 1,297 | -10 | -0.8% | 4,700 |
| 2022/08/30 | 1,301 | 1,307 | 1,301 | 1,307 | +6 | +0.5% | 1,600 |
| 2022/08/29 | 1,302 | 1,307 | 1,301 | 1,301 | -1 | -0.1% | 5,200 |
| 2022/08/26 | 1,296 | 1,302 | 1,296 | 1,302 | +6 | +0.5% | 1,300 |
| 2022/08/25 | 1,296 | 1,308 | 1,296 | 1,296 | ±0 | ±0% | 2,600 |
| 2022/08/24 | 1,296 | 1,301 | 1,294 | 1,296 | ±0 | ±0% | 3,600 |
601～
650
件表示中 / 3683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 | 299,000円 | +5.0% | -6.0% | 5.52% | 5.41倍 | 0.61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 |
| ヘリオステクノＨ | 84,400円 | -7.1% | -49.5% | 4.15% | 27.85倍 | 0.97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 | 86,100円 | -17.1% | -70.9% | 0.00% | 30.64倍 | 0.34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 | 415,000円 | +4.8% | +4.4% | 2.89% | 9.03倍 | 0.90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 |
| かわでん | 420,000円 | +12.5% | +125.5% | 4.52% | 7.96倍 | 0.82倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
