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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/21 | 2,392 | 2,486 | 2,386 | 2,454 | +84 | +3.5% | 37,800 |
| 2024/10/18 | 2,377 | 2,384 | 2,361 | 2,370 | +12 | +0.5% | 7,300 |
| 2024/10/17 | 2,386 | 2,386 | 2,358 | 2,358 | -22 | -0.9% | 6,900 |
| 2024/10/16 | 2,356 | 2,390 | 2,356 | 2,380 | +1 | ±0% | 13,100 |
| 2024/10/15 | 2,343 | 2,383 | 2,342 | 2,379 | +41 | +1.8% | 20,200 |
| 2024/10/11 | 2,333 | 2,345 | 2,313 | 2,338 | ±0 | ±0% | 7,200 |
| 2024/10/10 | 2,370 | 2,370 | 2,313 | 2,338 | -32 | -1.4% | 13,300 |
| 2024/10/09 | 2,370 | 2,371 | 2,336 | 2,370 | ±0 | ±0% | 8,400 |
| 2024/10/08 | 2,388 | 2,403 | 2,353 | 2,370 | -42 | -1.7% | 9,800 |
| 2024/10/07 | 2,413 | 2,413 | 2,387 | 2,412 | +19 | +0.8% | 5,000 |
| 2024/10/04 | 2,394 | 2,397 | 2,377 | 2,393 | -1 | ±0% | 7,000 |
| 2024/10/03 | 2,382 | 2,400 | 2,361 | 2,394 | +59 | +2.5% | 7,500 |
| 2024/10/02 | 2,362 | 2,379 | 2,333 | 2,335 | -28 | -1.2% | 11,300 |
| 2024/10/01 | 2,360 | 2,394 | 2,360 | 2,363 | +12 | +0.5% | 4,600 |
| 2024/09/30 | 2,390 | 2,406 | 2,344 | 2,351 | -66 | -2.7% | 15,100 |
| 2024/09/27 | 2,440 | 2,454 | 2,400 | 2,417 | -14 | -0.6% | 10,400 |
| 2024/09/26 | 2,382 | 2,431 | 2,382 | 2,431 | +49 | +2.1% | 9,200 |
| 2024/09/25 | 2,374 | 2,399 | 2,361 | 2,382 | +8 | +0.3% | 8,900 |
| 2024/09/24 | 2,388 | 2,395 | 2,365 | 2,374 | -3 | -0.1% | 21,200 |
| 2024/09/20 | 2,330 | 2,380 | 2,330 | 2,377 | +54 | +2.3% | 11,800 |
| 2024/09/19 | 2,335 | 2,348 | 2,318 | 2,323 | ±0 | ±0% | 10,100 |
| 2024/09/18 | 2,284 | 2,323 | 2,283 | 2,323 | +32 | +1.4% | 11,000 |
| 2024/09/17 | 2,291 | 2,292 | 2,254 | 2,291 | -6 | -0.3% | 5,600 |
| 2024/09/13 | 2,299 | 2,304 | 2,278 | 2,297 | -23 | -1% | 8,900 |
| 2024/09/12 | 2,340 | 2,341 | 2,289 | 2,320 | +26 | +1.1% | 14,500 |
| 2024/09/11 | 2,317 | 2,322 | 2,270 | 2,294 | -48 | -2% | 19,500 |
| 2024/09/10 | 2,322 | 2,355 | 2,322 | 2,342 | -10 | -0.4% | 7,300 |
| 2024/09/09 | 2,301 | 2,355 | 2,253 | 2,352 | +38 | +1.6% | 16,300 |
| 2024/09/06 | 2,321 | 2,337 | 2,305 | 2,314 | -15 | -0.6% | 9,000 |
| 2024/09/05 | 2,337 | 2,361 | 2,308 | 2,329 | -8 | -0.3% | 19,100 |
| 2024/09/04 | 2,435 | 2,435 | 2,328 | 2,337 | -119 | -4.8% | 22,200 |
| 2024/09/03 | 2,450 | 2,473 | 2,450 | 2,456 | -8 | -0.3% | 6,200 |
| 2024/09/02 | 2,506 | 2,507 | 2,445 | 2,464 | +8 | +0.3% | 9,900 |
| 2024/08/30 | 2,422 | 2,471 | 2,422 | 2,456 | +34 | +1.4% | 4,400 |
| 2024/08/29 | 2,436 | 2,446 | 2,407 | 2,422 | -14 | -0.6% | 8,200 |
| 2024/08/28 | 2,489 | 2,489 | 2,431 | 2,436 | -54 | -2.2% | 3,600 |
| 2024/08/27 | 2,455 | 2,497 | 2,450 | 2,490 | +54 | +2.2% | 6,600 |
| 2024/08/26 | 2,447 | 2,453 | 2,432 | 2,436 | +5 | +0.2% | 5,600 |
| 2024/08/23 | 2,369 | 2,444 | 2,369 | 2,431 | +64 | +2.7% | 12,200 |
| 2024/08/22 | 2,361 | 2,387 | 2,360 | 2,367 | -2 | -0.1% | 7,400 |
101～
150
件表示中 / 3673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 | 272,000円 | +5.0% | -6.0% | 6.07% | 4.93倍 | 0.56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 |
| 遠藤照 | 114,200円 | +2.5% | -3.9% | 3.50% | 4.01倍 | 0.41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 |
| ヘリオステクノＨ | 76,100円 | -7.1% | -49.5% | 4.60% | 25.11倍 | 0.88倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 日ケミコン | 73,000円 | -17.1% | -70.9% | 0.00% | 25.98倍 | 0.29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 |
| 協立電機 | 365,000円 | +4.8% | +4.4% | 3.29% | 7.94倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
