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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 4,115 | 4,120 | 4,060 | 4,060 | -50 | -1.2% | 9,600 |
| 2025/07/01 | 4,085 | 4,130 | 4,055 | 4,110 | +25 | +0.6% | 16,100 |
| 2025/06/30 | 4,065 | 4,100 | 4,065 | 4,085 | +50 | +1.2% | 10,600 |
| 2025/06/27 | 4,090 | 4,115 | 4,030 | 4,035 | -55 | -1.3% | 13,900 |
| 2025/06/26 | 4,020 | 4,105 | 4,020 | 4,090 | +70 | +1.7% | 23,300 |
| 2025/06/25 | 4,015 | 4,030 | 4,000 | 4,020 | +10 | +0.2% | 13,000 |
| 2025/06/24 | 4,030 | 4,030 | 4,005 | 4,010 | ±0 | ±0% | 12,100 |
| 2025/06/23 | 4,080 | 4,080 | 4,010 | 4,010 | -70 | -1.7% | 17,600 |
| 2025/06/20 | 4,050 | 4,140 | 4,050 | 4,080 | +50 | +1.2% | 23,900 |
| 2025/06/19 | 4,000 | 4,065 | 4,000 | 4,030 | +35 | +0.9% | 21,400 |
| 2025/06/18 | 4,040 | 4,055 | 3,985 | 3,995 | -75 | -1.8% | 21,800 |
| 2025/06/17 | 4,045 | 4,075 | 4,005 | 4,070 | +60 | +1.5% | 16,400 |
| 2025/06/16 | 4,075 | 4,130 | 3,990 | 4,010 | +5 | +0.1% | 31,200 |
| 2025/06/13 | 4,090 | 4,115 | 4,000 | 4,005 | -65 | -1.6% | 35,000 |
| 2025/06/12 | 4,045 | 4,095 | 4,025 | 4,070 | +30 | +0.7% | 19,900 |
| 2025/06/11 | 4,010 | 4,045 | 3,995 | 4,040 | +30 | +0.7% | 8,700 |
| 2025/06/10 | 4,010 | 4,045 | 4,000 | 4,010 | -20 | -0.5% | 10,700 |
| 2025/06/09 | 4,030 | 4,035 | 4,005 | 4,030 | ±0 | ±0% | 10,800 |
| 2025/06/06 | 4,010 | 4,045 | 3,990 | 4,030 | +25 | +0.6% | 12,900 |
| 2025/06/05 | 4,070 | 4,070 | 4,000 | 4,005 | -75 | -1.8% | 9,800 |
| 2025/06/04 | 4,025 | 4,080 | 4,020 | 4,080 | +65 | +1.6% | 17,100 |
| 2025/06/03 | 4,020 | 4,045 | 3,990 | 4,015 | +5 | +0.1% | 15,100 |
| 2025/06/02 | 3,930 | 4,045 | 3,930 | 4,010 | +110 | +2.8% | 37,100 |
| 2025/05/30 | 3,910 | 3,925 | 3,895 | 3,900 | -25 | -0.6% | 9,000 |
| 2025/05/29 | 3,890 | 3,925 | 3,870 | 3,925 | +50 | +1.3% | 11,400 |
| 2025/05/28 | 3,885 | 3,925 | 3,865 | 3,875 | -5 | -0.1% | 23,100 |
| 2025/05/27 | 3,970 | 3,970 | 3,865 | 3,880 | -40 | -1% | 23,900 |
| 2025/05/26 | 3,950 | 3,995 | 3,905 | 3,920 | -30 | -0.8% | 25,900 |
| 2025/05/23 | 3,900 | 3,990 | 3,885 | 3,950 | +50 | +1.3% | 62,800 |
| 2025/05/22 | 3,930 | 3,970 | 3,800 | 3,900 | -380 | -8.9% | 209,200 |
| 2025/05/21 | 4,150 | 4,325 | 4,150 | 4,280 | +130 | +3.1% | 76,800 |
| 2025/05/20 | 4,180 | 4,240 | 4,145 | 4,150 | -25 | -0.6% | 44,500 |
| 2025/05/19 | 4,205 | 4,250 | 4,090 | 4,175 | +90 | +2.2% | 77,300 |
| 2025/05/16 | 3,960 | 4,085 | 3,925 | 4,085 | +80 | +2% | 48,500 |
| 2025/05/15 | 3,970 | 4,100 | 3,955 | 4,005 | -25 | -0.6% | 50,400 |
| 2025/05/14 | 4,005 | 4,195 | 3,950 | 4,030 | +5 | +0.1% | 92,300 |
| 2025/05/13 | 3,950 | 4,400 | 3,885 | 4,025 | +240 | +6.3% | 452,900 |
| 2025/05/12 | 3,785 | 3,785 | 3,785 | 3,785 | +700 | +22.7% | 48,700 |
| 2025/05/09 | 3,100 | 3,140 | 3,085 | 3,085 | +10 | +0.3% | 18,300 |
| 2025/05/08 | 3,090 | 3,100 | 3,055 | 3,075 | ±0 | ±0% | 6,600 |
| 2025/05/07 | 3,025 | 3,105 | 3,025 | 3,075 | +50 | +1.7% | 16,300 |
| 2025/05/02 | 3,010 | 3,025 | 2,958 | 3,025 | +15 | +0.5% | 13,100 |
| 2025/05/01 | 3,045 | 3,045 | 3,000 | 3,010 | -15 | -0.5% | 10,100 |
| 2025/04/30 | 2,990 | 3,030 | 2,965 | 3,025 | +47 | +1.6% | 14,700 |
| 2025/04/28 | 2,970 | 2,998 | 2,964 | 2,978 | +8 | +0.3% | 13,500 |
| 2025/04/25 | 2,934 | 2,970 | 2,934 | 2,970 | +52 | +1.8% | 8,100 |
| 2025/04/24 | 2,945 | 2,947 | 2,910 | 2,918 | -17 | -0.6% | 7,900 |
| 2025/04/23 | 2,969 | 2,969 | 2,933 | 2,935 | +1 | ±0% | 8,900 |
| 2025/04/22 | 2,931 | 2,950 | 2,931 | 2,934 | -26 | -0.9% | 6,800 |
| 2025/04/21 | 2,990 | 2,990 | 2,936 | 2,960 | -30 | -1% | 7,600 |
51～
100
件表示中 / 3783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 | 534,000円 | -2.2% | -35.4% | 4.49% | 20.68倍 | 1.01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 |
| エスケーエレク | 302,000円 | +13.9% | +24.3% | 4.24% | 11.61倍 | 0.96倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 54,000円 | +0.7% | -24.8% | 4.26% | 9.54倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 新電元 | 318,500円 | +3.9% | - | 2.04% | 10.60倍 | 0.50倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 遠藤照 | 222,100円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.74倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
