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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/10 | 1,284 | 1,298 | 1,281 | 1,291 | +11 | +0.9% | 5,900 |
| 2022/11/09 | 1,279 | 1,280 | 1,274 | 1,280 | +10 | +0.8% | 2,900 |
| 2022/11/08 | 1,268 | 1,279 | 1,268 | 1,270 | +2 | +0.2% | 6,000 |
| 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 |
601～
650
件表示中 / 3715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 | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 | 288,900円 | +2.4% | +7.1% | 3.81% | 7.10倍 | 0.70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 |
| 電子材料 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 鈴 木 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37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 | 111,800円 | +19.0% | +269.9% | 1.79% | 5.42倍 | 0.59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
