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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,630 | 2,663 | 2,628 | 2,640 | +6 | +0.2% | 5,100 |
| 2024/07/16 | 2,623 | 2,663 | 2,623 | 2,634 | +39 | +1.5% | 10,900 |
| 2024/07/12 | 2,601 | 2,640 | 2,595 | 2,595 | -19 | -0.7% | 11,100 |
| 2024/07/11 | 2,608 | 2,621 | 2,594 | 2,614 | +24 | +0.9% | 8,700 |
| 2024/07/10 | 2,630 | 2,630 | 2,574 | 2,590 | -26 | -1% | 19,100 |
| 2024/07/09 | 2,615 | 2,649 | 2,590 | 2,616 | -25 | -0.9% | 17,100 |
| 2024/07/08 | 2,700 | 2,700 | 2,635 | 2,641 | -37 | -1.4% | 18,000 |
| 2024/07/05 | 2,707 | 2,707 | 2,670 | 2,678 | -21 | -0.8% | 6,300 |
| 2024/07/04 | 2,713 | 2,713 | 2,688 | 2,699 | +11 | +0.4% | 8,600 |
| 2024/07/03 | 2,695 | 2,713 | 2,687 | 2,688 | -13 | -0.5% | 7,100 |
| 2024/07/02 | 2,746 | 2,746 | 2,688 | 2,701 | -36 | -1.3% | 9,500 |
| 2024/07/01 | 2,745 | 2,751 | 2,708 | 2,737 | ±0 | ±0% | 6,900 |
| 2024/06/28 | 2,728 | 2,738 | 2,702 | 2,737 | +34 | +1.3% | 8,800 |
| 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 |
251～
300
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
