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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,870 | 2,956 | 2,870 | 2,935 | +80 | +2.8% | 39,900 |
| 2024/12/30 | 2,866 | 2,884 | 2,855 | 2,855 | +8 | +0.3% | 16,300 |
| 2024/12/27 | 2,846 | 2,870 | 2,843 | 2,847 | +10 | +0.4% | 25,200 |
| 2024/12/26 | 2,788 | 2,846 | 2,775 | 2,837 | +62 | +2.2% | 31,400 |
| 2024/12/25 | 2,790 | 2,800 | 2,772 | 2,775 | -12 | -0.4% | 25,200 |
| 2024/12/24 | 2,781 | 2,794 | 2,776 | 2,787 | -1 | ±0% | 16,200 |
| 2024/12/23 | 2,789 | 2,792 | 2,778 | 2,788 | +16 | +0.6% | 15,400 |
| 2024/12/20 | 2,787 | 2,800 | 2,772 | 2,772 | -15 | -0.5% | 13,400 |
| 2024/12/19 | 2,780 | 2,805 | 2,769 | 2,787 | +6 | +0.2% | 27,300 |
| 2024/12/18 | 2,782 | 2,800 | 2,777 | 2,781 | -6 | -0.2% | 11,400 |
| 2024/12/17 | 2,800 | 2,800 | 2,776 | 2,787 | -13 | -0.5% | 13,900 |
| 2024/12/16 | 2,795 | 2,807 | 2,786 | 2,800 | +13 | +0.5% | 23,100 |
| 2024/12/13 | 2,794 | 2,795 | 2,770 | 2,787 | -6 | -0.2% | 17,300 |
| 2024/12/12 | 2,775 | 2,795 | 2,775 | 2,793 | +19 | +0.7% | 16,000 |
| 2024/12/11 | 2,798 | 2,798 | 2,770 | 2,774 | -22 | -0.8% | 11,600 |
| 2024/12/10 | 2,808 | 2,808 | 2,780 | 2,796 | +1 | ±0% | 17,000 |
| 2024/12/09 | 2,810 | 2,810 | 2,775 | 2,795 | -4 | -0.1% | 23,300 |
| 2024/12/06 | 2,777 | 2,800 | 2,759 | 2,799 | +30 | +1.1% | 21,600 |
| 2024/12/05 | 2,788 | 2,799 | 2,741 | 2,769 | -14 | -0.5% | 48,500 |
| 2024/12/04 | 2,830 | 2,855 | 2,777 | 2,783 | -30 | -1.1% | 58,200 |
| 2024/12/03 | 2,825 | 2,840 | 2,780 | 2,813 | -17 | -0.6% | 90,700 |
| 2024/12/02 | 2,888 | 2,900 | 2,805 | 2,830 | +168 | +6.3% | 244,600 |
| 2024/11/29 | 2,645 | 2,710 | 2,645 | 2,662 | +14 | +0.5% | 22,100 |
| 2024/11/28 | 2,621 | 2,683 | 2,621 | 2,648 | +5 | +0.2% | 13,100 |
| 2024/11/27 | 2,683 | 2,683 | 2,606 | 2,643 | -20 | -0.8% | 20,300 |
| 2024/11/26 | 2,715 | 2,743 | 2,650 | 2,663 | -73 | -2.7% | 27,700 |
| 2024/11/25 | 2,759 | 2,770 | 2,695 | 2,736 | -19 | -0.7% | 17,500 |
| 2024/11/22 | 2,723 | 2,781 | 2,720 | 2,755 | +34 | +1.2% | 23,200 |
| 2024/11/21 | 2,735 | 2,738 | 2,663 | 2,721 | +9 | +0.3% | 19,700 |
| 2024/11/20 | 2,667 | 2,715 | 2,655 | 2,712 | +37 | +1.4% | 19,900 |
| 2024/11/19 | 2,615 | 2,676 | 2,615 | 2,675 | +45 | +1.7% | 28,400 |
| 2024/11/18 | 2,586 | 2,639 | 2,562 | 2,630 | +44 | +1.7% | 17,300 |
| 2024/11/15 | 2,495 | 2,600 | 2,481 | 2,586 | +121 | +4.9% | 35,100 |
| 2024/11/14 | 2,458 | 2,494 | 2,458 | 2,465 | -7 | -0.3% | 7,600 |
| 2024/11/13 | 2,448 | 2,488 | 2,446 | 2,472 | +27 | +1.1% | 12,000 |
| 2024/11/12 | 2,440 | 2,499 | 2,440 | 2,445 | +6 | +0.2% | 18,600 |
| 2024/11/11 | 2,411 | 2,439 | 2,411 | 2,439 | +34 | +1.4% | 11,700 |
| 2024/11/08 | 2,476 | 2,476 | 2,400 | 2,405 | -43 | -1.8% | 11,000 |
| 2024/11/07 | 2,428 | 2,454 | 2,412 | 2,448 | +42 | +1.7% | 8,200 |
| 2024/11/06 | 2,417 | 2,430 | 2,400 | 2,406 | -11 | -0.5% | 7,900 |
| 2024/11/05 | 2,431 | 2,449 | 2,402 | 2,417 | ±0 | ±0% | 4,100 |
| 2024/11/01 | 2,408 | 2,440 | 2,400 | 2,417 | -5 | -0.2% | 8,300 |
| 2024/10/31 | 2,404 | 2,442 | 2,380 | 2,422 | +8 | +0.3% | 10,600 |
| 2024/10/30 | 2,391 | 2,434 | 2,391 | 2,414 | -11 | -0.5% | 39,900 |
| 2024/10/29 | 2,382 | 2,442 | 2,382 | 2,425 | +40 | +1.7% | 6,700 |
| 2024/10/28 | 2,341 | 2,404 | 2,341 | 2,385 | +28 | +1.2% | 8,900 |
| 2024/10/25 | 2,381 | 2,381 | 2,334 | 2,357 | -24 | -1% | 15,700 |
| 2024/10/24 | 2,384 | 2,390 | 2,365 | 2,381 | -17 | -0.7% | 7,900 |
| 2024/10/23 | 2,411 | 2,424 | 2,396 | 2,398 | -27 | -1.1% | 9,300 |
| 2024/10/22 | 2,450 | 2,465 | 2,411 | 2,425 | -29 | -1.2% | 17,300 |
101～
150
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
