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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
201～
250
件表示中 / 3783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 | 534,000円 | -2.2% | -35.4% | 4.49% | 20.68倍 | 1.01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 |
| エスケーエレク | 302,000円 | +13.9% | +24.3% | 4.24% | 11.61倍 | 0.96倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 54,000円 | +0.7% | -24.8% | 4.26% | 9.54倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 新電元 | 318,500円 | +3.9% | - | 2.04% | 10.60倍 | 0.50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 |
| 遠藤照 | 222,100円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
