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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,335 | 1,337 | 1,335 | 1,336 | +1 | +0.1% | 1,700 |
| 2021/07/15 | 1,337 | 1,345 | 1,335 | 1,335 | -2 | -0.1% | 2,000 |
| 2021/07/14 | 1,338 | 1,346 | 1,336 | 1,337 | -6 | -0.4% | 5,800 |
| 2021/07/13 | 1,338 | 1,343 | 1,336 | 1,343 | +5 | +0.4% | 2,600 |
| 2021/07/12 | 1,339 | 1,349 | 1,336 | 1,338 | +4 | +0.3% | 4,300 |
| 2021/07/09 | 1,336 | 1,344 | 1,334 | 1,334 | -7 | -0.5% | 6,700 |
| 2021/07/08 | 1,341 | 1,352 | 1,341 | 1,341 | -5 | -0.4% | 4,300 |
| 2021/07/07 | 1,350 | 1,350 | 1,344 | 1,346 | -5 | -0.4% | 5,500 |
| 2021/07/06 | 1,358 | 1,361 | 1,351 | 1,351 | -10 | -0.7% | 2,000 |
| 2021/07/05 | 1,357 | 1,373 | 1,357 | 1,361 | +4 | +0.3% | 900 |
| 2021/07/02 | 1,358 | 1,364 | 1,353 | 1,357 | -1 | -0.1% | 3,200 |
| 2021/07/01 | 1,358 | 1,380 | 1,358 | 1,358 | ±0 | ±0% | 5,500 |
| 2021/06/30 | 1,355 | 1,360 | 1,355 | 1,358 | +3 | +0.2% | 1,800 |
| 2021/06/29 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 2,800 |
| 2021/06/28 | 1,351 | 1,351 | 1,348 | 1,350 | +7 | +0.5% | 2,300 |
| 2021/06/25 | 1,339 | 1,345 | 1,338 | 1,343 | +5 | +0.4% | 1,700 |
| 2021/06/24 | 1,336 | 1,342 | 1,336 | 1,338 | -4 | -0.3% | 1,600 |
| 2021/06/23 | 1,328 | 1,358 | 1,328 | 1,342 | +11 | +0.8% | 3,400 |
| 2021/06/22 | 1,345 | 1,357 | 1,329 | 1,331 | +1 | +0.1% | 6,900 |
| 2021/06/21 | 1,370 | 1,370 | 1,330 | 1,330 | -51 | -3.7% | 8,800 |
| 2021/06/18 | 1,387 | 1,387 | 1,381 | 1,381 | -6 | -0.4% | 7,100 |
| 2021/06/17 | 1,388 | 1,392 | 1,382 | 1,387 | ±0 | ±0% | 5,100 |
| 2021/06/16 | 1,394 | 1,396 | 1,387 | 1,387 | -3 | -0.2% | 2,300 |
| 2021/06/15 | 1,386 | 1,393 | 1,385 | 1,390 | +5 | +0.4% | 3,200 |
| 2021/06/14 | 1,390 | 1,391 | 1,385 | 1,385 | -5 | -0.4% | 6,000 |
| 2021/06/11 | 1,395 | 1,400 | 1,390 | 1,390 | -5 | -0.4% | 6,600 |
| 2021/06/10 | 1,391 | 1,395 | 1,391 | 1,395 | +5 | +0.4% | 900 |
| 2021/06/09 | 1,399 | 1,399 | 1,390 | 1,390 | -4 | -0.3% | 6,200 |
| 2021/06/08 | 1,403 | 1,413 | 1,394 | 1,394 | -5 | -0.4% | 6,600 |
| 2021/06/07 | 1,415 | 1,418 | 1,395 | 1,399 | -5 | -0.4% | 4,800 |
| 2021/06/04 | 1,395 | 1,404 | 1,392 | 1,404 | +2 | +0.1% | 5,300 |
| 2021/06/03 | 1,395 | 1,404 | 1,395 | 1,402 | +7 | +0.5% | 2,200 |
| 2021/06/02 | 1,397 | 1,404 | 1,395 | 1,395 | -3 | -0.2% | 3,700 |
| 2021/06/01 | 1,422 | 1,422 | 1,398 | 1,398 | +3 | +0.2% | 1,700 |
| 2021/05/31 | 1,409 | 1,409 | 1,395 | 1,395 | -15 | -1.1% | 9,600 |
| 2021/05/28 | 1,402 | 1,414 | 1,399 | 1,410 | +11 | +0.8% | 3,500 |
| 2021/05/27 | 1,400 | 1,402 | 1,399 | 1,399 | -1 | -0.1% | 1,400 |
| 2021/05/26 | 1,407 | 1,410 | 1,400 | 1,400 | -9 | -0.6% | 5,600 |
| 2021/05/25 | 1,420 | 1,443 | 1,409 | 1,409 | -5 | -0.4% | 4,900 |
| 2021/05/24 | 1,413 | 1,445 | 1,413 | 1,414 | +1 | +0.1% | 4,400 |
| 2021/05/21 | 1,419 | 1,428 | 1,413 | 1,413 | +11 | +0.8% | 1,900 |
| 2021/05/20 | 1,398 | 1,428 | 1,398 | 1,402 | +4 | +0.3% | 4,600 |
| 2021/05/19 | 1,413 | 1,460 | 1,396 | 1,398 | -45 | -3.1% | 30,900 |
| 2021/05/18 | 1,363 | 1,443 | 1,320 | 1,443 | -59 | -3.9% | 41,700 |
| 2021/05/17 | 1,517 | 1,522 | 1,471 | 1,502 | +7 | +0.5% | 15,700 |
| 2021/05/14 | 1,479 | 1,504 | 1,479 | 1,495 | +28 | +1.9% | 3,300 |
| 2021/05/13 | 1,473 | 1,473 | 1,467 | 1,467 | -7 | -0.5% | 2,100 |
| 2021/05/12 | 1,485 | 1,485 | 1,470 | 1,474 | -11 | -0.7% | 12,300 |
| 2021/05/11 | 1,490 | 1,493 | 1,485 | 1,485 | -6 | -0.4% | 2,600 |
| 2021/05/10 | 1,494 | 1,495 | 1,486 | 1,491 | +9 | +0.6% | 2,400 |
951～
1000
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
