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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 1,850 | 1,850 | 1,801 | 1,801 | -30 | -1.6% | 13,400 |
2019/06/05 | 1,807 | 1,836 | 1,803 | 1,831 | +45 | +2.5% | 16,500 |
2019/06/04 | 1,730 | 1,787 | 1,726 | 1,786 | +77 | +4.5% | 16,200 |
2019/06/03 | 1,750 | 1,799 | 1,709 | 1,709 | -129 | -7% | 54,900 |
2019/05/31 | 1,823 | 1,857 | 1,817 | 1,838 | -20 | -1.1% | 26,700 |
2019/05/30 | 1,867 | 1,879 | 1,794 | 1,858 | +28 | +1.5% | 82,500 |
2019/05/29 | 1,948 | 1,980 | 1,802 | 1,830 | +196 | +12% | 314,500 |
2019/05/28 | 1,643 | 1,643 | 1,634 | 1,634 | -2 | -0.1% | 1,000 |
2019/05/27 | 1,628 | 1,637 | 1,628 | 1,636 | +16 | +1% | 1,400 |
2019/05/24 | 1,596 | 1,627 | 1,591 | 1,620 | +16 | +1% | 9,300 |
2019/05/23 | 1,620 | 1,620 | 1,598 | 1,604 | -17 | -1% | 3,800 |
2019/05/22 | 1,634 | 1,634 | 1,600 | 1,621 | -5 | -0.3% | 4,400 |
2019/05/21 | 1,630 | 1,630 | 1,577 | 1,626 | -4 | -0.2% | 5,100 |
2019/05/20 | 1,647 | 1,647 | 1,614 | 1,630 | -6 | -0.4% | 4,900 |
2019/05/17 | 1,651 | 1,652 | 1,622 | 1,636 | +20 | +1.2% | 3,400 |
2019/05/16 | 1,652 | 1,652 | 1,588 | 1,616 | -19 | -1.2% | 5,200 |
2019/05/15 | 1,642 | 1,642 | 1,591 | 1,635 | +33 | +2.1% | 7,600 |
2019/05/14 | 1,556 | 1,611 | 1,543 | 1,602 | +44 | +2.8% | 11,400 |
2019/05/13 | 1,615 | 1,620 | 1,558 | 1,558 | -74 | -4.5% | 7,600 |
2019/05/10 | 1,614 | 1,656 | 1,610 | 1,632 | -18 | -1.1% | 11,600 |
2019/05/09 | 1,702 | 1,720 | 1,647 | 1,650 | -55 | -3.2% | 18,400 |
2019/05/08 | 1,690 | 1,715 | 1,690 | 1,705 | -70 | -3.9% | 25,100 |
2019/05/07 | 1,756 | 1,813 | 1,752 | 1,775 | +19 | +1.1% | 13,800 |
2019/04/26 | 1,759 | 1,761 | 1,748 | 1,756 | -11 | -0.6% | 10,400 |
2019/04/25 | 1,737 | 1,769 | 1,729 | 1,767 | +31 | +1.8% | 16,200 |
2019/04/24 | 1,752 | 1,769 | 1,734 | 1,736 | -16 | -0.9% | 8,400 |
2019/04/23 | 1,737 | 1,765 | 1,727 | 1,752 | +18 | +1% | 11,700 |
2019/04/22 | 1,743 | 1,748 | 1,726 | 1,734 | -9 | -0.5% | 5,700 |
2019/04/19 | 1,740 | 1,762 | 1,740 | 1,743 | +4 | +0.2% | 8,000 |
2019/04/18 | 1,769 | 1,785 | 1,736 | 1,739 | -35 | -2% | 9,900 |
2019/04/17 | 1,739 | 1,778 | 1,732 | 1,774 | +28 | +1.6% | 12,800 |
2019/04/16 | 1,743 | 1,752 | 1,739 | 1,746 | ±0 | ±0% | 4,400 |
2019/04/15 | 1,711 | 1,749 | 1,711 | 1,746 | +51 | +3% | 9,700 |
2019/04/12 | 1,695 | 1,710 | 1,690 | 1,695 | -2 | -0.1% | 7,800 |
2019/04/11 | 1,704 | 1,707 | 1,692 | 1,697 | -7 | -0.4% | 6,600 |
2019/04/10 | 1,721 | 1,721 | 1,701 | 1,704 | -26 | -1.5% | 7,800 |
2019/04/09 | 1,726 | 1,730 | 1,720 | 1,730 | -7 | -0.4% | 3,000 |
2019/04/08 | 1,744 | 1,745 | 1,725 | 1,737 | -3 | -0.2% | 3,200 |
2019/04/05 | 1,736 | 1,750 | 1,736 | 1,740 | +5 | +0.3% | 2,200 |
2019/04/04 | 1,732 | 1,747 | 1,729 | 1,735 | +2 | +0.1% | 3,400 |
2019/04/03 | 1,740 | 1,740 | 1,700 | 1,733 | +9 | +0.5% | 9,200 |
2019/04/02 | 1,762 | 1,762 | 1,713 | 1,724 | -17 | -1% | 10,100 |
2019/04/01 | 1,724 | 1,758 | 1,716 | 1,741 | +26 | +1.5% | 15,100 |
2019/03/29 | 1,734 | 1,738 | 1,703 | 1,715 | -17 | -1% | 8,500 |
2019/03/28 | 1,754 | 1,754 | 1,725 | 1,732 | -48 | -2.7% | 12,300 |
2019/03/27 | 1,771 | 1,781 | 1,736 | 1,780 | -10 | -0.6% | 10,800 |
2019/03/26 | 1,700 | 1,791 | 1,695 | 1,790 | +92 | +5.4% | 28,100 |
2019/03/25 | 1,737 | 1,737 | 1,677 | 1,698 | -42 | -2.4% | 27,400 |
2019/03/22 | 1,674 | 1,744 | 1,660 | 1,740 | +81 | +4.9% | 21,300 |
2019/03/20 | 1,682 | 1,711 | 1,650 | 1,659 | -21 | -1.3% | 21,400 |
1501~
1550
件表示中 / 3749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 | 434,000円 | -2.2% | -35.4% | 5.53% | 16.75倍 | 0.81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 |
双葉電 | 62,500円 | -4.4% | - | 1.60% | 16.57倍 | 0.35倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
新電元 | 259,700円 | +2.3% | - | 2.50% | 14.89倍 | 0.41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 |
鈴 木 | 182,700円 | +17.9% | +11.6% | 4.65% | 9.86倍 | 0.99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 | 124,800円 | +19.0% | +269.9% | 1.60% | 6.05倍 | 0.66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