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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 1,442 | 1,443 | 1,436 | 1,436 | -6 | -0.4% | 4,100 |
| 2021/09/30 | 1,445 | 1,453 | 1,442 | 1,442 | -3 | -0.2% | 4,400 |
| 2021/09/29 | 1,450 | 1,457 | 1,445 | 1,445 | -5 | -0.3% | 6,600 |
| 2021/09/28 | 1,450 | 1,451 | 1,448 | 1,450 | ±0 | ±0% | 6,400 |
| 2021/09/27 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 6,300 |
| 2021/09/24 | 1,409 | 1,448 | 1,409 | 1,430 | +29 | +2.1% | 13,100 |
| 2021/09/22 | 1,419 | 1,428 | 1,401 | 1,401 | -13 | -0.9% | 9,700 |
| 2021/09/21 | 1,400 | 1,415 | 1,397 | 1,414 | +10 | +0.7% | 7,900 |
| 2021/09/17 | 1,400 | 1,404 | 1,389 | 1,404 | +4 | +0.3% | 6,800 |
| 2021/09/16 | 1,390 | 1,400 | 1,386 | 1,400 | ±0 | ±0% | 5,000 |
| 2021/09/15 | 1,388 | 1,400 | 1,388 | 1,400 | +1 | +0.1% | 3,000 |
| 2021/09/14 | 1,379 | 1,399 | 1,379 | 1,399 | +6 | +0.4% | 3,800 |
| 2021/09/13 | 1,375 | 1,394 | 1,375 | 1,393 | +12 | +0.9% | 2,300 |
| 2021/09/10 | 1,367 | 1,381 | 1,367 | 1,381 | +5 | +0.4% | 7,200 |
| 2021/09/09 | 1,365 | 1,376 | 1,365 | 1,376 | +10 | +0.7% | 4,400 |
| 2021/09/08 | 1,379 | 1,379 | 1,366 | 1,366 | -13 | -0.9% | 5,300 |
| 2021/09/07 | 1,363 | 1,379 | 1,363 | 1,379 | +11 | +0.8% | 4,100 |
| 2021/09/06 | 1,368 | 1,368 | 1,360 | 1,368 | +3 | +0.2% | 1,800 |
| 2021/09/03 | 1,356 | 1,369 | 1,356 | 1,365 | +12 | +0.9% | 1,900 |
| 2021/09/02 | 1,360 | 1,360 | 1,353 | 1,353 | -3 | -0.2% | 1,000 |
| 2021/09/01 | 1,367 | 1,367 | 1,352 | 1,356 | +2 | +0.1% | 1,800 |
| 2021/08/31 | 1,348 | 1,363 | 1,348 | 1,354 | ±0 | ±0% | 1,500 |
| 2021/08/30 | 1,358 | 1,368 | 1,352 | 1,354 | +6 | +0.4% | 3,300 |
| 2021/08/27 | 1,355 | 1,359 | 1,345 | 1,348 | -4 | -0.3% | 3,200 |
| 2021/08/26 | 1,342 | 1,355 | 1,342 | 1,352 | +13 | +1% | 1,800 |
| 2021/08/25 | 1,356 | 1,356 | 1,339 | 1,339 | -17 | -1.3% | 5,000 |
| 2021/08/24 | 1,336 | 1,356 | 1,336 | 1,356 | +12 | +0.9% | 1,700 |
| 2021/08/23 | 1,353 | 1,353 | 1,334 | 1,344 | +9 | +0.7% | 3,700 |
| 2021/08/20 | 1,337 | 1,340 | 1,335 | 1,335 | -2 | -0.1% | 2,300 |
| 2021/08/19 | 1,341 | 1,341 | 1,337 | 1,337 | -4 | -0.3% | 1,600 |
| 2021/08/18 | 1,342 | 1,342 | 1,339 | 1,341 | -1 | -0.1% | 900 |
| 2021/08/17 | 1,339 | 1,343 | 1,339 | 1,342 | -1 | -0.1% | 1,300 |
| 2021/08/16 | 1,347 | 1,347 | 1,343 | 1,343 | -4 | -0.3% | 2,900 |
| 2021/08/13 | 1,348 | 1,349 | 1,342 | 1,347 | -16 | -1.2% | 3,000 |
| 2021/08/12 | 1,357 | 1,369 | 1,352 | 1,363 | +11 | +0.8% | 1,400 |
| 2021/08/11 | 1,347 | 1,352 | 1,347 | 1,352 | +3 | +0.2% | 900 |
| 2021/08/10 | 1,360 | 1,360 | 1,349 | 1,349 | -8 | -0.6% | 1,600 |
| 2021/08/06 | 1,348 | 1,357 | 1,348 | 1,357 | +8 | +0.6% | 600 |
| 2021/08/05 | 1,355 | 1,363 | 1,349 | 1,349 | -6 | -0.4% | 2,500 |
| 2021/08/04 | 1,353 | 1,367 | 1,353 | 1,355 | +1 | +0.1% | 900 |
| 2021/08/03 | 1,350 | 1,368 | 1,350 | 1,354 | -26 | -1.9% | 1,600 |
| 2021/08/02 | 1,324 | 1,400 | 1,315 | 1,380 | +50 | +3.8% | 11,300 |
| 2021/07/30 | 1,336 | 1,336 | 1,330 | 1,330 | -6 | -0.4% | 900 |
| 2021/07/29 | 1,331 | 1,336 | 1,329 | 1,336 | +5 | +0.4% | 1,600 |
| 2021/07/28 | 1,331 | 1,335 | 1,319 | 1,331 | -4 | -0.3% | 12,700 |
| 2021/07/27 | 1,335 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 1,600 |
| 2021/07/26 | 1,333 | 1,341 | 1,332 | 1,332 | -1 | -0.1% | 2,200 |
| 2021/07/21 | 1,334 | 1,348 | 1,333 | 1,333 | -1 | -0.1% | 9,400 |
| 2021/07/20 | 1,335 | 1,345 | 1,333 | 1,334 | -1 | -0.1% | 5,800 |
| 2021/07/19 | 1,336 | 1,348 | 1,332 | 1,335 | -1 | -0.1% | 3,200 |
901～
950
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
