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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,587 | 1,603 | 1,583 | 1,590 | +2 | +0.1% | 13,600 |
| 2021/03/22 | 1,589 | 1,589 | 1,578 | 1,588 | +1 | +0.1% | 9,200 |
| 2021/03/19 | 1,564 | 1,588 | 1,564 | 1,587 | +23 | +1.5% | 14,700 |
| 2021/03/18 | 1,579 | 1,579 | 1,554 | 1,564 | -15 | -0.9% | 10,200 |
| 2021/03/17 | 1,581 | 1,590 | 1,575 | 1,579 | +2 | +0.1% | 8,100 |
| 2021/03/16 | 1,575 | 1,583 | 1,556 | 1,577 | +10 | +0.6% | 15,100 |
| 2021/03/15 | 1,564 | 1,570 | 1,561 | 1,567 | +15 | +1% | 7,100 |
| 2021/03/12 | 1,565 | 1,565 | 1,547 | 1,552 | -5 | -0.3% | 12,200 |
| 2021/03/11 | 1,574 | 1,574 | 1,556 | 1,557 | -17 | -1.1% | 5,700 |
| 2021/03/10 | 1,564 | 1,574 | 1,555 | 1,574 | +16 | +1% | 8,600 |
| 2021/03/09 | 1,562 | 1,572 | 1,556 | 1,558 | -13 | -0.8% | 10,900 |
| 2021/03/08 | 1,573 | 1,577 | 1,556 | 1,571 | +5 | +0.3% | 4,000 |
| 2021/03/05 | 1,535 | 1,566 | 1,525 | 1,566 | +31 | +2% | 7,700 |
| 2021/03/04 | 1,534 | 1,535 | 1,524 | 1,535 | +1 | +0.1% | 2,900 |
| 2021/03/03 | 1,527 | 1,534 | 1,523 | 1,534 | +7 | +0.5% | 4,000 |
| 2021/03/02 | 1,520 | 1,532 | 1,520 | 1,527 | +15 | +1% | 5,600 |
| 2021/03/01 | 1,500 | 1,518 | 1,500 | 1,512 | +19 | +1.3% | 10,600 |
| 2021/02/26 | 1,491 | 1,505 | 1,491 | 1,493 | +3 | +0.2% | 8,000 |
| 2021/02/25 | 1,490 | 1,503 | 1,488 | 1,490 | ±0 | ±0% | 9,000 |
| 2021/02/24 | 1,495 | 1,495 | 1,482 | 1,490 | -5 | -0.3% | 6,100 |
| 2021/02/22 | 1,513 | 1,513 | 1,495 | 1,495 | -7 | -0.5% | 25,100 |
| 2021/02/19 | 1,505 | 1,510 | 1,502 | 1,502 | -5 | -0.3% | 5,100 |
| 2021/02/18 | 1,522 | 1,523 | 1,506 | 1,507 | -13 | -0.9% | 5,500 |
| 2021/02/17 | 1,525 | 1,532 | 1,512 | 1,520 | -14 | -0.9% | 8,500 |
| 2021/02/16 | 1,596 | 1,602 | 1,512 | 1,534 | +78 | +5.4% | 49,000 |
| 2021/02/15 | 1,441 | 1,456 | 1,421 | 1,456 | +9 | +0.6% | 11,300 |
| 2021/02/12 | 1,432 | 1,459 | 1,431 | 1,447 | +15 | +1% | 6,700 |
| 2021/02/10 | 1,425 | 1,448 | 1,425 | 1,432 | -1 | -0.1% | 3,800 |
| 2021/02/09 | 1,422 | 1,445 | 1,422 | 1,433 | +10 | +0.7% | 5,600 |
| 2021/02/08 | 1,418 | 1,428 | 1,418 | 1,423 | +1 | +0.1% | 10,700 |
| 2021/02/05 | 1,420 | 1,424 | 1,419 | 1,422 | +1 | +0.1% | 3,700 |
| 2021/02/04 | 1,422 | 1,424 | 1,419 | 1,421 | +1 | +0.1% | 2,600 |
| 2021/02/03 | 1,424 | 1,424 | 1,416 | 1,420 | +2 | +0.1% | 2,500 |
| 2021/02/02 | 1,420 | 1,425 | 1,417 | 1,418 | +1 | +0.1% | 5,500 |
| 2021/02/01 | 1,410 | 1,422 | 1,410 | 1,417 | ±0 | ±0% | 3,600 |
| 2021/01/29 | 1,419 | 1,428 | 1,414 | 1,417 | -4 | -0.3% | 9,500 |
| 2021/01/28 | 1,407 | 1,421 | 1,407 | 1,421 | +10 | +0.7% | 9,900 |
| 2021/01/27 | 1,400 | 1,415 | 1,398 | 1,411 | +11 | +0.8% | 6,300 |
| 2021/01/26 | 1,385 | 1,400 | 1,385 | 1,400 | +15 | +1.1% | 5,000 |
| 2021/01/25 | 1,363 | 1,399 | 1,362 | 1,385 | +22 | +1.6% | 4,300 |
| 2021/01/22 | 1,367 | 1,373 | 1,363 | 1,363 | -9 | -0.7% | 3,700 |
| 2021/01/21 | 1,369 | 1,372 | 1,369 | 1,372 | +3 | +0.2% | 2,300 |
| 2021/01/20 | 1,368 | 1,374 | 1,362 | 1,369 | +2 | +0.1% | 10,200 |
| 2021/01/19 | 1,365 | 1,375 | 1,365 | 1,367 | -2 | -0.1% | 4,700 |
| 2021/01/18 | 1,376 | 1,376 | 1,365 | 1,369 | -22 | -1.6% | 3,600 |
| 2021/01/15 | 1,392 | 1,400 | 1,391 | 1,391 | -7 | -0.5% | 8,900 |
| 2021/01/14 | 1,392 | 1,407 | 1,392 | 1,398 | +2 | +0.1% | 5,800 |
| 2021/01/13 | 1,400 | 1,404 | 1,392 | 1,396 | -3 | -0.2% | 6,400 |
| 2021/01/12 | 1,385 | 1,404 | 1,385 | 1,399 | +3 | +0.2% | 5,400 |
| 2021/01/08 | 1,384 | 1,408 | 1,384 | 1,396 | +8 | +0.6% | 9,200 |
901～
950
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
