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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 2024/08/21 | 2,398 | 2,398 | 2,356 | 2,369 | -30 | -1.3% | 17,100 |
| 2024/08/20 | 2,400 | 2,401 | 2,375 | 2,399 | +12 | +0.5% | 15,000 |
| 2024/08/19 | 2,399 | 2,419 | 2,375 | 2,387 | -19 | -0.8% | 8,700 |
| 2024/08/16 | 2,400 | 2,420 | 2,375 | 2,406 | +41 | +1.7% | 17,700 |
| 2024/08/15 | 2,400 | 2,411 | 2,361 | 2,365 | -35 | -1.5% | 9,300 |
| 2024/08/14 | 2,380 | 2,400 | 2,363 | 2,400 | +20 | +0.8% | 9,400 |
| 2024/08/13 | 2,289 | 2,392 | 2,260 | 2,380 | +91 | +4% | 13,500 |
| 2024/08/09 | 2,335 | 2,358 | 2,277 | 2,289 | -26 | -1.1% | 16,100 |
| 2024/08/08 | 2,285 | 2,385 | 2,285 | 2,315 | +35 | +1.5% | 18,600 |
| 2024/08/07 | 2,251 | 2,369 | 2,241 | 2,280 | -10 | -0.4% | 23,600 |
| 2024/08/06 | 2,184 | 2,320 | 2,184 | 2,290 | +256 | +12.6% | 19,700 |
| 2024/08/05 | 2,194 | 2,240 | 1,998 | 2,034 | -310 | -13.2% | 66,600 |
| 2024/08/02 | 2,410 | 2,438 | 2,340 | 2,344 | -144 | -5.8% | 57,900 |
| 2024/08/01 | 2,552 | 2,552 | 2,451 | 2,488 | -89 | -3.5% | 34,800 |
| 2024/07/31 | 2,536 | 2,577 | 2,507 | 2,577 | +39 | +1.5% | 10,400 |
| 2024/07/30 | 2,580 | 2,585 | 2,513 | 2,538 | -49 | -1.9% | 46,400 |
| 2024/07/29 | 2,578 | 2,589 | 2,552 | 2,587 | +50 | +2% | 8,800 |
| 2024/07/26 | 2,556 | 2,582 | 2,537 | 2,537 | -19 | -0.7% | 9,600 |
| 2024/07/25 | 2,595 | 2,607 | 2,537 | 2,556 | -41 | -1.6% | 22,500 |
| 2024/07/24 | 2,638 | 2,644 | 2,597 | 2,597 | -44 | -1.7% | 15,100 |
| 2024/07/23 | 2,661 | 2,686 | 2,621 | 2,641 | -5 | -0.2% | 15,200 |
| 2024/07/22 | 2,640 | 2,648 | 2,601 | 2,646 | +6 | +0.2% | 15,400 |
| 2024/07/19 | 2,649 | 2,660 | 2,625 | 2,640 | -16 | -0.6% | 9,100 |
| 2024/07/18 | 2,624 | 2,656 | 2,624 | 2,656 | +16 | +0.6% | 5,200 |
201～
250
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 | 421,500円 | -2.2% | -35.4% | 5.69% | 16.27倍 | 0.79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 | 62,800円 | -4.4% | - | 1.59% | 16.65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 | 254,700円 | +2.3% | - | 2.55% | 14.60倍 | 0.40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 | 182,000円 | +17.9% | +11.6% | 4.67% | 9.82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 | 118,000円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62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
