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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 1,437 | 1,447 | 1,432 | 1,433 | -4 | -0.3% | 3,800 |
| 2021/10/29 | 1,433 | 1,437 | 1,433 | 1,437 | +1 | +0.1% | 2,100 |
| 2021/10/28 | 1,430 | 1,445 | 1,430 | 1,436 | +9 | +0.6% | 4,200 |
| 2021/10/27 | 1,437 | 1,437 | 1,427 | 1,427 | -3 | -0.2% | 2,000 |
| 2021/10/26 | 1,442 | 1,442 | 1,428 | 1,430 | ±0 | ±0% | 2,900 |
| 2021/10/25 | 1,430 | 1,433 | 1,430 | 1,430 | ±0 | ±0% | 4,700 |
| 2021/10/22 | 1,431 | 1,432 | 1,430 | 1,430 | ±0 | ±0% | 1,100 |
| 2021/10/21 | 1,430 | 1,430 | 1,429 | 1,430 | +2 | +0.1% | 2,000 |
| 2021/10/20 | 1,431 | 1,431 | 1,428 | 1,428 | -3 | -0.2% | 1,900 |
| 2021/10/19 | 1,432 | 1,432 | 1,430 | 1,431 | +2 | +0.1% | 1,900 |
| 2021/10/18 | 1,429 | 1,433 | 1,429 | 1,429 | -4 | -0.3% | 1,600 |
| 2021/10/15 | 1,428 | 1,433 | 1,427 | 1,433 | +4 | +0.3% | 3,000 |
| 2021/10/14 | 1,435 | 1,435 | 1,428 | 1,429 | -6 | -0.4% | 4,100 |
| 2021/10/13 | 1,434 | 1,435 | 1,423 | 1,435 | +5 | +0.3% | 5,700 |
| 2021/10/12 | 1,429 | 1,434 | 1,416 | 1,430 | +1 | +0.1% | 5,800 |
| 2021/10/11 | 1,438 | 1,438 | 1,429 | 1,429 | +1 | +0.1% | 700 |
| 2021/10/08 | 1,430 | 1,434 | 1,428 | 1,428 | -2 | -0.1% | 2,800 |
| 2021/10/07 | 1,425 | 1,431 | 1,425 | 1,430 | +5 | +0.4% | 800 |
| 2021/10/06 | 1,426 | 1,430 | 1,422 | 1,425 | +2 | +0.1% | 5,600 |
| 2021/10/05 | 1,430 | 1,433 | 1,423 | 1,423 | -7 | -0.5% | 8,400 |
| 2021/10/04 | 1,438 | 1,438 | 1,430 | 1,430 | -6 | -0.4% | 2,300 |
851～
900
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
