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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,308 | 1,321 | 1,302 | 1,321 | +4 | +0.3% | 3,800 |
| 2022/01/14 | 1,334 | 1,334 | 1,317 | 1,317 | -17 | -1.3% | 5,700 |
| 2022/01/13 | 1,334 | 1,336 | 1,332 | 1,334 | ±0 | ±0% | 2,300 |
| 2022/01/12 | 1,338 | 1,338 | 1,317 | 1,334 | -4 | -0.3% | 3,500 |
| 2022/01/11 | 1,327 | 1,343 | 1,311 | 1,338 | +5 | +0.4% | 4,600 |
| 2022/01/07 | 1,350 | 1,352 | 1,311 | 1,333 | -17 | -1.3% | 4,300 |
| 2022/01/06 | 1,361 | 1,361 | 1,349 | 1,350 | -27 | -2% | 7,300 |
| 2022/01/05 | 1,380 | 1,384 | 1,359 | 1,377 | -3 | -0.2% | 1,600 |
| 2022/01/04 | 1,334 | 1,380 | 1,318 | 1,380 | +46 | +3.4% | 5,800 |
| 2021/12/30 | 1,348 | 1,348 | 1,322 | 1,334 | -8 | -0.6% | 1,400 |
| 2021/12/29 | 1,313 | 1,362 | 1,313 | 1,342 | +27 | +2.1% | 2,600 |
| 2021/12/28 | 1,310 | 1,315 | 1,305 | 1,315 | +2 | +0.2% | 7,100 |
| 2021/12/27 | 1,315 | 1,315 | 1,301 | 1,313 | -1 | -0.1% | 4,200 |
| 2021/12/24 | 1,328 | 1,330 | 1,314 | 1,314 | -14 | -1.1% | 4,400 |
| 2021/12/23 | 1,319 | 1,339 | 1,319 | 1,328 | +2 | +0.2% | 3,400 |
| 2021/12/22 | 1,327 | 1,327 | 1,300 | 1,326 | -6 | -0.5% | 6,400 |
| 2021/12/21 | 1,329 | 1,344 | 1,307 | 1,332 | +3 | +0.2% | 3,700 |
| 2021/12/20 | 1,346 | 1,347 | 1,329 | 1,329 | -17 | -1.3% | 3,500 |
| 2021/12/17 | 1,355 | 1,355 | 1,340 | 1,346 | -6 | -0.4% | 9,500 |
| 2021/12/16 | 1,350 | 1,366 | 1,346 | 1,352 | +10 | +0.7% | 4,900 |
| 2021/12/15 | 1,336 | 1,349 | 1,336 | 1,342 | +2 | +0.1% | 3,700 |
| 2021/12/14 | 1,332 | 1,347 | 1,332 | 1,340 | -8 | -0.6% | 5,000 |
| 2021/12/13 | 1,355 | 1,355 | 1,343 | 1,348 | -6 | -0.4% | 3,000 |
| 2021/12/10 | 1,354 | 1,365 | 1,354 | 1,354 | ±0 | ±0% | 4,600 |
| 2021/12/09 | 1,360 | 1,366 | 1,354 | 1,354 | -6 | -0.4% | 3,300 |
| 2021/12/08 | 1,354 | 1,368 | 1,354 | 1,360 | +7 | +0.5% | 2,500 |
| 2021/12/07 | 1,347 | 1,355 | 1,347 | 1,353 | +6 | +0.4% | 5,500 |
| 2021/12/06 | 1,322 | 1,363 | 1,322 | 1,347 | +27 | +2% | 8,100 |
| 2021/12/03 | 1,303 | 1,324 | 1,300 | 1,320 | +10 | +0.8% | 5,500 |
| 2021/12/02 | 1,344 | 1,349 | 1,292 | 1,310 | -36 | -2.7% | 21,500 |
| 2021/12/01 | 1,348 | 1,385 | 1,340 | 1,346 | -2 | -0.1% | 6,000 |
| 2021/11/30 | 1,379 | 1,379 | 1,348 | 1,348 | -4 | -0.3% | 6,900 |
| 2021/11/29 | 1,319 | 1,446 | 1,302 | 1,352 | -87 | -6% | 57,900 |
| 2021/11/26 | 1,460 | 1,460 | 1,439 | 1,439 | -19 | -1.3% | 5,900 |
| 2021/11/25 | 1,460 | 1,461 | 1,458 | 1,458 | ±0 | ±0% | 2,500 |
| 2021/11/24 | 1,460 | 1,462 | 1,457 | 1,458 | ±0 | ±0% | 3,600 |
| 2021/11/22 | 1,460 | 1,460 | 1,458 | 1,458 | -2 | -0.1% | 2,400 |
| 2021/11/19 | 1,462 | 1,462 | 1,460 | 1,460 | -6 | -0.4% | 800 |
| 2021/11/18 | 1,471 | 1,471 | 1,461 | 1,466 | +1 | +0.1% | 2,300 |
| 2021/11/17 | 1,464 | 1,466 | 1,464 | 1,465 | -5 | -0.3% | 1,500 |
| 2021/11/16 | 1,445 | 1,474 | 1,445 | 1,470 | +33 | +2.3% | 6,000 |
| 2021/11/15 | 1,415 | 1,450 | 1,414 | 1,437 | -6 | -0.4% | 10,400 |
| 2021/11/12 | 1,416 | 1,443 | 1,413 | 1,443 | +27 | +1.9% | 4,500 |
| 2021/11/11 | 1,415 | 1,416 | 1,414 | 1,416 | -6 | -0.4% | 2,000 |
| 2021/11/10 | 1,418 | 1,422 | 1,416 | 1,422 | +1 | +0.1% | 1,100 |
| 2021/11/09 | 1,373 | 1,427 | 1,373 | 1,421 | -6 | -0.4% | 7,500 |
| 2021/11/08 | 1,429 | 1,430 | 1,427 | 1,427 | -2 | -0.1% | 4,100 |
| 2021/11/05 | 1,430 | 1,431 | 1,429 | 1,429 | -1 | -0.1% | 2,000 |
| 2021/11/04 | 1,432 | 1,436 | 1,430 | 1,430 | -2 | -0.1% | 2,600 |
| 2021/11/02 | 1,431 | 1,435 | 1,430 | 1,432 | -1 | -0.1% | 1,500 |
701～
750
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
