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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,739 | 2,756 | 2,701 | 2,703 | -16 | -0.6% | 15,800 |
| 2024/06/26 | 2,720 | 2,734 | 2,693 | 2,719 | -1 | ±0% | 6,900 |
| 2024/06/25 | 2,769 | 2,800 | 2,691 | 2,720 | -48 | -1.7% | 29,600 |
| 2024/06/24 | 2,700 | 2,789 | 2,700 | 2,768 | +83 | +3.1% | 21,100 |
| 2024/06/21 | 2,665 | 2,699 | 2,651 | 2,685 | +42 | +1.6% | 8,300 |
| 2024/06/20 | 2,613 | 2,709 | 2,611 | 2,643 | +30 | +1.1% | 15,800 |
| 2024/06/19 | 2,658 | 2,670 | 2,607 | 2,613 | -41 | -1.5% | 6,900 |
| 2024/06/18 | 2,595 | 2,654 | 2,595 | 2,654 | +50 | +1.9% | 14,400 |
| 2024/06/17 | 2,606 | 2,620 | 2,568 | 2,604 | -23 | -0.9% | 18,100 |
| 2024/06/14 | 2,561 | 2,627 | 2,552 | 2,627 | +45 | +1.7% | 20,100 |
| 2024/06/13 | 2,645 | 2,645 | 2,573 | 2,582 | -37 | -1.4% | 9,200 |
| 2024/06/12 | 2,632 | 2,663 | 2,600 | 2,619 | -20 | -0.8% | 11,900 |
| 2024/06/11 | 2,676 | 2,706 | 2,639 | 2,639 | -40 | -1.5% | 12,000 |
| 2024/06/10 | 2,673 | 2,703 | 2,652 | 2,679 | -3 | -0.1% | 22,200 |
| 2024/06/07 | 2,694 | 2,694 | 2,648 | 2,682 | -12 | -0.4% | 11,300 |
| 2024/06/06 | 2,694 | 2,737 | 2,665 | 2,694 | +34 | +1.3% | 28,800 |
| 2024/06/05 | 2,622 | 2,680 | 2,611 | 2,660 | +34 | +1.3% | 23,000 |
| 2024/06/04 | 2,616 | 2,687 | 2,616 | 2,626 | +3 | +0.1% | 32,700 |
| 2024/06/03 | 2,585 | 2,629 | 2,541 | 2,623 | +38 | +1.5% | 59,700 |
| 2024/05/31 | 2,455 | 2,585 | 2,455 | 2,585 | +98 | +3.9% | 68,800 |
| 2024/05/30 | 2,557 | 2,616 | 2,444 | 2,487 | -220 | -8.1% | 126,800 |
| 2024/05/29 | 2,784 | 2,799 | 2,707 | 2,707 | -93 | -3.3% | 15,400 |
| 2024/05/28 | 2,850 | 2,856 | 2,800 | 2,800 | -52 | -1.8% | 8,100 |
| 2024/05/27 | 2,860 | 2,860 | 2,820 | 2,852 | +42 | +1.5% | 12,600 |
| 2024/05/24 | 2,746 | 2,810 | 2,728 | 2,810 | +64 | +2.3% | 18,800 |
| 2024/05/23 | 2,702 | 2,750 | 2,685 | 2,746 | +45 | +1.7% | 9,000 |
| 2024/05/22 | 2,722 | 2,732 | 2,701 | 2,701 | +2 | +0.1% | 8,000 |
| 2024/05/21 | 2,700 | 2,737 | 2,671 | 2,699 | +1 | ±0% | 12,100 |
| 2024/05/20 | 2,619 | 2,720 | 2,600 | 2,698 | +89 | +3.4% | 40,500 |
| 2024/05/17 | 2,612 | 2,671 | 2,609 | 2,609 | +9 | +0.3% | 10,500 |
| 2024/05/16 | 2,652 | 2,652 | 2,561 | 2,600 | -52 | -2% | 22,700 |
| 2024/05/15 | 2,695 | 2,695 | 2,652 | 2,652 | -43 | -1.6% | 9,500 |
| 2024/05/14 | 2,697 | 2,738 | 2,670 | 2,695 | ±0 | ±0% | 17,000 |
| 2024/05/13 | 2,731 | 2,750 | 2,656 | 2,695 | -101 | -3.6% | 50,600 |
| 2024/05/10 | 2,895 | 2,916 | 2,762 | 2,796 | -99 | -3.4% | 26,500 |
| 2024/05/09 | 2,905 | 2,921 | 2,870 | 2,895 | -12 | -0.4% | 11,600 |
| 2024/05/08 | 2,926 | 2,945 | 2,907 | 2,907 | -19 | -0.6% | 8,300 |
| 2024/05/07 | 2,919 | 2,944 | 2,870 | 2,926 | +11 | +0.4% | 8,600 |
| 2024/05/02 | 2,894 | 2,921 | 2,876 | 2,915 | +26 | +0.9% | 8,500 |
| 2024/05/01 | 2,830 | 2,889 | 2,815 | 2,889 | +14 | +0.5% | 19,000 |
| 2024/04/30 | 2,877 | 2,890 | 2,852 | 2,875 | +28 | +1% | 9,100 |
| 2024/04/26 | 2,785 | 2,852 | 2,772 | 2,847 | +46 | +1.6% | 56,000 |
| 2024/04/25 | 2,848 | 2,848 | 2,801 | 2,801 | -62 | -2.2% | 12,400 |
| 2024/04/24 | 2,838 | 2,882 | 2,804 | 2,863 | +35 | +1.2% | 10,200 |
| 2024/04/23 | 2,834 | 2,843 | 2,785 | 2,828 | -5 | -0.2% | 9,100 |
| 2024/04/22 | 2,815 | 2,838 | 2,790 | 2,833 | +56 | +2% | 10,400 |
| 2024/04/19 | 2,875 | 2,875 | 2,738 | 2,777 | -108 | -3.7% | 33,700 |
| 2024/04/18 | 2,823 | 2,911 | 2,815 | 2,885 | +62 | +2.2% | 14,400 |
| 2024/04/17 | 2,759 | 2,853 | 2,735 | 2,823 | +64 | +2.3% | 28,500 |
| 2024/04/16 | 2,806 | 2,819 | 2,739 | 2,759 | -65 | -2.3% | 37,200 |
101～
150
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
