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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,295 | 1,305 | 1,295 | 1,296 | ±0 | ±0% | 2,100 |
| 2022/08/22 | 1,299 | 1,309 | 1,296 | 1,296 | -3 | -0.2% | 2,300 |
| 2022/08/19 | 1,294 | 1,303 | 1,294 | 1,299 | +5 | +0.4% | 1,700 |
| 2022/08/18 | 1,295 | 1,296 | 1,293 | 1,294 | -2 | -0.2% | 4,500 |
| 2022/08/17 | 1,302 | 1,302 | 1,296 | 1,296 | -6 | -0.5% | 6,900 |
| 2022/08/16 | 1,299 | 1,304 | 1,298 | 1,302 | +3 | +0.2% | 1,600 |
| 2022/08/15 | 1,301 | 1,310 | 1,295 | 1,299 | -7 | -0.5% | 4,900 |
| 2022/08/12 | 1,293 | 1,306 | 1,293 | 1,306 | +13 | +1% | 4,800 |
| 2022/08/10 | 1,283 | 1,293 | 1,283 | 1,293 | ±0 | ±0% | 2,500 |
| 2022/08/09 | 1,298 | 1,299 | 1,293 | 1,293 | -6 | -0.5% | 5,900 |
| 2022/08/08 | 1,300 | 1,302 | 1,298 | 1,299 | -2 | -0.2% | 6,100 |
| 2022/08/05 | 1,302 | 1,311 | 1,301 | 1,301 | ±0 | ±0% | 4,300 |
| 2022/08/04 | 1,302 | 1,308 | 1,301 | 1,301 | -1 | -0.1% | 2,700 |
| 2022/08/03 | 1,315 | 1,316 | 1,302 | 1,302 | -13 | -1% | 5,900 |
| 2022/08/02 | 1,316 | 1,322 | 1,315 | 1,315 | -1 | -0.1% | 4,000 |
| 2022/08/01 | 1,305 | 1,316 | 1,304 | 1,316 | +16 | +1.2% | 5,200 |
| 2022/07/29 | 1,292 | 1,304 | 1,285 | 1,300 | -2 | -0.2% | 7,100 |
| 2022/07/28 | 1,286 | 1,302 | 1,284 | 1,302 | +16 | +1.2% | 9,200 |
| 2022/07/27 | 1,284 | 1,286 | 1,284 | 1,286 | +2 | +0.2% | 2,800 |
| 2022/07/26 | 1,279 | 1,284 | 1,272 | 1,284 | +5 | +0.4% | 5,200 |
| 2022/07/25 | 1,283 | 1,283 | 1,275 | 1,279 | -1 | -0.1% | 8,500 |
| 2022/07/22 | 1,286 | 1,287 | 1,280 | 1,280 | +4 | +0.3% | 3,700 |
| 2022/07/21 | 1,276 | 1,285 | 1,269 | 1,276 | +8 | +0.6% | 5,400 |
| 2022/07/20 | 1,256 | 1,274 | 1,252 | 1,268 | +16 | +1.3% | 17,500 |
| 2022/07/19 | 1,252 | 1,268 | 1,252 | 1,252 | ±0 | ±0% | 7,100 |
| 2022/07/15 | 1,243 | 1,258 | 1,240 | 1,252 | -2 | -0.2% | 13,700 |
| 2022/07/14 | 1,252 | 1,340 | 1,243 | 1,254 | +2 | +0.2% | 74,800 |
| 2022/07/13 | 1,248 | 1,270 | 1,248 | 1,252 | +4 | +0.3% | 3,800 |
| 2022/07/12 | 1,244 | 1,262 | 1,244 | 1,248 | +5 | +0.4% | 9,700 |
| 2022/07/11 | 1,266 | 1,270 | 1,231 | 1,243 | -15 | -1.2% | 34,900 |
| 2022/07/08 | 1,254 | 1,273 | 1,251 | 1,258 | +5 | +0.4% | 10,900 |
| 2022/07/07 | 1,251 | 1,268 | 1,251 | 1,253 | +2 | +0.2% | 1,700 |
| 2022/07/06 | 1,257 | 1,284 | 1,251 | 1,251 | -10 | -0.8% | 7,000 |
| 2022/07/05 | 1,255 | 1,272 | 1,255 | 1,261 | +5 | +0.4% | 5,400 |
| 2022/07/04 | 1,281 | 1,291 | 1,256 | 1,256 | -37 | -2.9% | 11,400 |
| 2022/07/01 | 1,327 | 1,348 | 1,293 | 1,293 | -30 | -2.3% | 4,700 |
| 2022/06/30 | 1,350 | 1,350 | 1,323 | 1,323 | -28 | -2.1% | 3,700 |
| 2022/06/29 | 1,331 | 1,352 | 1,316 | 1,351 | +20 | +1.5% | 12,900 |
| 2022/06/28 | 1,330 | 1,334 | 1,311 | 1,331 | +1 | +0.1% | 6,700 |
| 2022/06/27 | 1,339 | 1,361 | 1,330 | 1,330 | +2 | +0.2% | 4,100 |
| 2022/06/24 | 1,372 | 1,373 | 1,328 | 1,328 | -44 | -3.2% | 4,600 |
| 2022/06/23 | 1,365 | 1,379 | 1,365 | 1,372 | +3 | +0.2% | 3,200 |
| 2022/06/22 | 1,368 | 1,383 | 1,366 | 1,369 | -4 | -0.3% | 4,200 |
| 2022/06/21 | 1,366 | 1,399 | 1,366 | 1,373 | +3 | +0.2% | 4,500 |
| 2022/06/20 | 1,371 | 1,375 | 1,361 | 1,370 | -1 | -0.1% | 7,300 |
| 2022/06/17 | 1,368 | 1,384 | 1,368 | 1,371 | -6 | -0.4% | 6,900 |
| 2022/06/16 | 1,396 | 1,407 | 1,377 | 1,377 | -7 | -0.5% | 5,900 |
| 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 |
651～
700
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
