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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,295 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 22,900 |
| 2025/03/19 | 3,290 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 10,900 |
| 2025/03/18 | 3,290 | 3,310 | 3,285 | 3,290 | +5 | +0.2% | 17,200 |
| 2025/03/17 | 3,320 | 3,340 | 3,280 | 3,285 | -35 | -1.1% | 18,900 |
| 2025/03/14 | 3,315 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 20,100 |
| 2025/03/13 | 3,330 | 3,345 | 3,305 | 3,325 | -5 | -0.2% | 13,500 |
| 2025/03/12 | 3,295 | 3,330 | 3,295 | 3,330 | ±0 | ±0% | 9,800 |
| 2025/03/11 | 3,275 | 3,330 | 3,255 | 3,330 | +15 | +0.5% | 15,500 |
| 2025/03/10 | 3,335 | 3,340 | 3,295 | 3,315 | -10 | -0.3% | 14,600 |
| 2025/03/07 | 3,320 | 3,340 | 3,300 | 3,325 | -10 | -0.3% | 8,100 |
| 2025/03/06 | 3,295 | 3,345 | 3,275 | 3,335 | +45 | +1.4% | 27,100 |
| 2025/03/05 | 3,265 | 3,295 | 3,220 | 3,290 | +15 | +0.5% | 28,700 |
| 2025/03/04 | 3,280 | 3,280 | 3,230 | 3,275 | -10 | -0.3% | 19,300 |
| 2025/03/03 | 3,295 | 3,295 | 3,270 | 3,285 | -5 | -0.2% | 24,100 |
| 2025/02/28 | 3,270 | 3,300 | 3,250 | 3,290 | +15 | +0.5% | 39,400 |
| 2025/02/27 | 3,290 | 3,290 | 3,250 | 3,275 | ±0 | ±0% | 31,500 |
| 2025/02/26 | 3,295 | 3,295 | 3,245 | 3,275 | -25 | -0.8% | 51,300 |
| 2025/02/25 | 3,320 | 3,320 | 3,210 | 3,300 | +285 | +9.5% | 230,700 |
| 2025/02/21 | 3,070 | 3,080 | 3,015 | 3,015 | -55 | -1.8% | 9,900 |
| 2025/02/20 | 3,095 | 3,095 | 3,040 | 3,070 | -25 | -0.8% | 10,200 |
| 2025/02/19 | 3,050 | 3,100 | 3,045 | 3,095 | +55 | +1.8% | 20,200 |
| 2025/02/18 | 2,996 | 3,040 | 2,995 | 3,040 | +30 | +1% | 18,400 |
| 2025/02/17 | 2,998 | 3,025 | 2,995 | 3,010 | +24 | +0.8% | 13,500 |
| 2025/02/14 | 3,020 | 3,020 | 2,980 | 2,986 | -34 | -1.1% | 11,000 |
| 2025/02/13 | 3,025 | 3,025 | 2,992 | 3,020 | -5 | -0.2% | 7,100 |
| 2025/02/12 | 3,010 | 3,025 | 2,985 | 3,025 | +28 | +0.9% | 11,400 |
| 2025/02/10 | 2,950 | 3,020 | 2,950 | 2,997 | +95 | +3.3% | 29,400 |
| 2025/02/07 | 2,899 | 2,910 | 2,887 | 2,902 | +2 | +0.1% | 10,400 |
| 2025/02/06 | 2,898 | 2,900 | 2,880 | 2,900 | +17 | +0.6% | 6,300 |
| 2025/02/05 | 2,861 | 2,900 | 2,861 | 2,883 | +23 | +0.8% | 8,200 |
| 2025/02/04 | 2,908 | 2,908 | 2,860 | 2,860 | -17 | -0.6% | 8,800 |
| 2025/02/03 | 2,860 | 2,888 | 2,854 | 2,877 | +8 | +0.3% | 13,100 |
| 2025/01/31 | 2,930 | 2,938 | 2,854 | 2,869 | -11 | -0.4% | 32,600 |
| 2025/01/30 | 2,931 | 2,940 | 2,855 | 2,880 | -51 | -1.7% | 118,400 |
| 2025/01/29 | 2,950 | 2,963 | 2,931 | 2,931 | +8 | +0.3% | 13,600 |
| 2025/01/28 | 2,930 | 2,945 | 2,919 | 2,923 | -4 | -0.1% | 10,800 |
| 2025/01/27 | 2,938 | 2,968 | 2,922 | 2,927 | +12 | +0.4% | 21,900 |
| 2025/01/24 | 2,931 | 2,944 | 2,902 | 2,915 | -16 | -0.5% | 20,300 |
| 2025/01/23 | 2,877 | 2,933 | 2,866 | 2,931 | +71 | +2.5% | 28,500 |
| 2025/01/22 | 2,849 | 2,878 | 2,842 | 2,860 | +11 | +0.4% | 20,700 |
| 2025/01/21 | 2,814 | 2,849 | 2,814 | 2,849 | +49 | +1.8% | 21,500 |
| 2025/01/20 | 2,769 | 2,800 | 2,761 | 2,800 | +34 | +1.2% | 17,900 |
| 2025/01/17 | 2,777 | 2,790 | 2,752 | 2,766 | -12 | -0.4% | 26,100 |
| 2025/01/16 | 2,829 | 2,829 | 2,770 | 2,778 | -70 | -2.5% | 44,500 |
| 2025/01/15 | 2,832 | 2,849 | 2,820 | 2,848 | +18 | +0.6% | 16,000 |
| 2025/01/14 | 2,854 | 2,859 | 2,826 | 2,830 | -23 | -0.8% | 18,900 |
| 2025/01/10 | 2,867 | 2,885 | 2,853 | 2,853 | -14 | -0.5% | 11,200 |
| 2025/01/09 | 2,904 | 2,920 | 2,851 | 2,867 | -49 | -1.7% | 32,300 |
| 2025/01/08 | 2,937 | 2,953 | 2,913 | 2,916 | -5 | -0.2% | 12,400 |
| 2025/01/07 | 2,955 | 2,955 | 2,914 | 2,921 | -14 | -0.5% | 23,200 |
51～
100
件表示中 / 3713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 | 408,000円 | -2.2% | -35.4% | 5.88% | 15.75倍 | 0.77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 |
| 電子材料 | 209,800円 | +7.0% | -21.3% | 2.38% | 10.60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 |
| テラプロ | 282,600円 | +2.4% | +7.1% | 3.89% | 6.95倍 | 0.69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 |
| 鈴 木 | 173,500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 | 110,100円 | +19.0% | +269.9% | 1.82% | 5.34倍 | 0.58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
