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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,500 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 4,500 |
| 2022/05/16 | 1,517 | 1,517 | 1,495 | 1,505 | -13 | -0.9% | 3,800 |
| 2022/05/13 | 1,495 | 1,518 | 1,495 | 1,518 | +19 | +1.3% | 4,300 |
| 2022/05/12 | 1,498 | 1,506 | 1,498 | 1,499 | -1 | -0.1% | 1,700 |
| 2022/05/11 | 1,481 | 1,505 | 1,481 | 1,500 | +8 | +0.5% | 2,900 |
| 2022/05/10 | 1,498 | 1,503 | 1,492 | 1,492 | -9 | -0.6% | 2,500 |
| 2022/05/09 | 1,500 | 1,510 | 1,500 | 1,501 | +1 | +0.1% | 2,300 |
| 2022/05/06 | 1,499 | 1,514 | 1,499 | 1,500 | -4 | -0.3% | 2,100 |
| 2022/05/02 | 1,524 | 1,524 | 1,484 | 1,504 | +7 | +0.5% | 1,700 |
| 2022/04/28 | 1,504 | 1,508 | 1,495 | 1,497 | -14 | -0.9% | 3,200 |
| 2022/04/27 | 1,491 | 1,524 | 1,491 | 1,511 | +11 | +0.7% | 10,200 |
| 2022/04/26 | 1,494 | 1,501 | 1,456 | 1,500 | ±0 | ±0% | 3,900 |
| 2022/04/25 | 1,505 | 1,508 | 1,497 | 1,500 | -5 | -0.3% | 4,100 |
| 2022/04/22 | 1,500 | 1,512 | 1,500 | 1,505 | -1 | -0.1% | 800 |
| 2022/04/21 | 1,506 | 1,510 | 1,499 | 1,506 | +1 | +0.1% | 4,300 |
| 2022/04/20 | 1,508 | 1,508 | 1,501 | 1,505 | -3 | -0.2% | 1,700 |
| 2022/04/19 | 1,498 | 1,508 | 1,498 | 1,508 | +7 | +0.5% | 800 |
| 2022/04/18 | 1,492 | 1,508 | 1,492 | 1,501 | -2 | -0.1% | 2,700 |
| 2022/04/15 | 1,513 | 1,513 | 1,493 | 1,503 | -10 | -0.7% | 2,100 |
| 2022/04/14 | 1,543 | 1,543 | 1,503 | 1,513 | +4 | +0.3% | 2,200 |
| 2022/04/13 | 1,503 | 1,509 | 1,496 | 1,509 | -3 | -0.2% | 2,600 |
| 2022/04/12 | 1,507 | 1,543 | 1,503 | 1,512 | +5 | +0.3% | 2,700 |
| 2022/04/11 | 1,558 | 1,558 | 1,504 | 1,507 | -46 | -3% | 3,800 |
| 2022/04/08 | 1,544 | 1,561 | 1,525 | 1,553 | +19 | +1.2% | 15,200 |
| 2022/04/07 | 1,522 | 1,534 | 1,522 | 1,534 | -11 | -0.7% | 3,200 |
| 2022/04/06 | 1,548 | 1,555 | 1,545 | 1,545 | -10 | -0.6% | 4,000 |
| 2022/04/05 | 1,565 | 1,565 | 1,555 | 1,555 | +1 | +0.1% | 1,700 |
| 2022/04/04 | 1,570 | 1,570 | 1,554 | 1,554 | -7 | -0.4% | 1,200 |
| 2022/04/01 | 1,550 | 1,599 | 1,550 | 1,561 | +26 | +1.7% | 9,100 |
| 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 |
751～
800
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
