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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
