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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,550 | 1,551 | 1,535 | 1,535 | -12 | -0.8% | 5,500 |
| 2022/03/30 | 1,545 | 1,555 | 1,515 | 1,547 | +2 | +0.1% | 4,200 |
| 2022/03/29 | 1,536 | 1,545 | 1,520 | 1,545 | +15 | +1% | 8,300 |
| 2022/03/28 | 1,526 | 1,530 | 1,526 | 1,530 | +4 | +0.3% | 2,200 |
| 2022/03/25 | 1,530 | 1,534 | 1,526 | 1,526 | +2 | +0.1% | 2,300 |
| 2022/03/24 | 1,527 | 1,527 | 1,510 | 1,524 | -3 | -0.2% | 3,400 |
| 2022/03/23 | 1,520 | 1,530 | 1,517 | 1,527 | +11 | +0.7% | 3,900 |
| 2022/03/22 | 1,532 | 1,532 | 1,503 | 1,516 | -16 | -1% | 5,300 |
| 2022/03/18 | 1,440 | 1,532 | 1,440 | 1,532 | +92 | +6.4% | 12,100 |
| 2022/03/17 | 1,427 | 1,440 | 1,422 | 1,440 | +18 | +1.3% | 2,500 |
| 2022/03/16 | 1,439 | 1,439 | 1,420 | 1,422 | -17 | -1.2% | 7,600 |
| 2022/03/15 | 1,409 | 1,439 | 1,409 | 1,439 | +21 | +1.5% | 5,700 |
| 2022/03/14 | 1,416 | 1,418 | 1,407 | 1,418 | +11 | +0.8% | 5,300 |
| 2022/03/11 | 1,400 | 1,416 | 1,400 | 1,407 | -9 | -0.6% | 5,400 |
| 2022/03/10 | 1,414 | 1,416 | 1,407 | 1,416 | +8 | +0.6% | 5,900 |
| 2022/03/09 | 1,412 | 1,415 | 1,408 | 1,408 | -4 | -0.3% | 5,600 |
| 2022/03/08 | 1,412 | 1,412 | 1,406 | 1,412 | +4 | +0.3% | 5,800 |
| 2022/03/07 | 1,409 | 1,417 | 1,403 | 1,408 | -1 | -0.1% | 6,200 |
| 2022/03/04 | 1,416 | 1,428 | 1,403 | 1,409 | -5 | -0.4% | 9,600 |
| 2022/03/03 | 1,433 | 1,433 | 1,414 | 1,414 | -10 | -0.7% | 2,500 |
| 2022/03/02 | 1,433 | 1,433 | 1,424 | 1,424 | -9 | -0.6% | 1,800 |
| 2022/03/01 | 1,400 | 1,433 | 1,400 | 1,433 | +29 | +2.1% | 4,400 |
| 2022/02/28 | 1,439 | 1,439 | 1,400 | 1,404 | -35 | -2.4% | 8,000 |
| 2022/02/25 | 1,408 | 1,439 | 1,408 | 1,439 | +31 | +2.2% | 4,600 |
| 2022/02/24 | 1,398 | 1,408 | 1,398 | 1,408 | ±0 | ±0% | 2,500 |
| 2022/02/22 | 1,402 | 1,408 | 1,382 | 1,408 | +6 | +0.4% | 3,800 |
| 2022/02/21 | 1,398 | 1,410 | 1,398 | 1,402 | +5 | +0.4% | 1,600 |
| 2022/02/18 | 1,387 | 1,403 | 1,387 | 1,397 | +10 | +0.7% | 3,400 |
| 2022/02/17 | 1,389 | 1,398 | 1,387 | 1,387 | -11 | -0.8% | 500 |
| 2022/02/16 | 1,399 | 1,399 | 1,393 | 1,398 | +21 | +1.5% | 1,800 |
| 2022/02/15 | 1,365 | 1,377 | 1,365 | 1,377 | +12 | +0.9% | 1,800 |
| 2022/02/14 | 1,391 | 1,391 | 1,365 | 1,365 | -26 | -1.9% | 1,600 |
| 2022/02/10 | 1,378 | 1,391 | 1,378 | 1,391 | +29 | +2.1% | 3,600 |
| 2022/02/09 | 1,330 | 1,362 | 1,330 | 1,362 | +33 | +2.5% | 5,600 |
| 2022/02/08 | 1,328 | 1,329 | 1,323 | 1,329 | +11 | +0.8% | 1,600 |
| 2022/02/07 | 1,314 | 1,328 | 1,311 | 1,318 | +4 | +0.3% | 5,400 |
| 2022/02/04 | 1,307 | 1,317 | 1,300 | 1,314 | +4 | +0.3% | 1,900 |
| 2022/02/03 | 1,320 | 1,320 | 1,310 | 1,310 | -10 | -0.8% | 1,200 |
| 2022/02/02 | 1,300 | 1,320 | 1,300 | 1,320 | +25 | +1.9% | 2,800 |
| 2022/02/01 | 1,299 | 1,299 | 1,295 | 1,295 | -3 | -0.2% | 1,900 |
| 2022/01/31 | 1,307 | 1,307 | 1,295 | 1,298 | -1 | -0.1% | 2,400 |
| 2022/01/28 | 1,286 | 1,299 | 1,286 | 1,299 | +13 | +1% | 1,600 |
| 2022/01/27 | 1,301 | 1,307 | 1,286 | 1,286 | -15 | -1.2% | 10,500 |
| 2022/01/26 | 1,289 | 1,301 | 1,289 | 1,301 | +12 | +0.9% | 1,200 |
| 2022/01/25 | 1,288 | 1,304 | 1,288 | 1,289 | +1 | +0.1% | 7,200 |
| 2022/01/24 | 1,282 | 1,310 | 1,282 | 1,288 | -9 | -0.7% | 3,300 |
| 2022/01/21 | 1,273 | 1,300 | 1,268 | 1,297 | +27 | +2.1% | 2,900 |
| 2022/01/20 | 1,309 | 1,309 | 1,251 | 1,270 | -39 | -3% | 14,900 |
| 2022/01/19 | 1,320 | 1,325 | 1,309 | 1,309 | -15 | -1.1% | 6,900 |
| 2022/01/18 | 1,332 | 1,332 | 1,296 | 1,324 | +3 | +0.2% | 7,400 |
651～
700
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
