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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 3,145 | 3,145 | 3,005 | 3,030 | -60 | -1.9% | 14,800 |
| 2024/03/29 | 3,060 | 3,125 | 3,040 | 3,090 | +85 | +2.8% | 13,700 |
| 2024/03/28 | 3,065 | 3,085 | 2,998 | 3,005 | -210 | -6.5% | 31,000 |
| 2024/03/27 | 3,220 | 3,265 | 3,180 | 3,215 | -15 | -0.5% | 44,800 |
| 2024/03/26 | 3,255 | 3,275 | 3,220 | 3,230 | -25 | -0.8% | 11,300 |
| 2024/03/25 | 3,295 | 3,335 | 3,230 | 3,255 | +20 | +0.6% | 31,400 |
| 2024/03/22 | 3,260 | 3,260 | 3,190 | 3,235 | -5 | -0.2% | 10,100 |
| 2024/03/21 | 3,260 | 3,260 | 3,210 | 3,240 | +20 | +0.6% | 16,000 |
| 2024/03/19 | 3,150 | 3,230 | 3,150 | 3,220 | +65 | +2.1% | 15,700 |
| 2024/03/18 | 3,090 | 3,155 | 3,090 | 3,155 | +65 | +2.1% | 22,000 |
| 2024/03/15 | 3,100 | 3,130 | 3,080 | 3,090 | -40 | -1.3% | 7,900 |
| 2024/03/14 | 3,110 | 3,130 | 3,070 | 3,130 | +40 | +1.3% | 9,900 |
| 2024/03/13 | 3,195 | 3,195 | 3,075 | 3,090 | -90 | -2.8% | 11,500 |
| 2024/03/12 | 3,120 | 3,180 | 3,095 | 3,180 | +60 | +1.9% | 9,700 |
| 2024/03/11 | 3,255 | 3,255 | 3,080 | 3,120 | -155 | -4.7% | 34,600 |
| 2024/03/08 | 3,210 | 3,330 | 3,175 | 3,275 | +40 | +1.2% | 21,900 |
| 2024/03/07 | 3,300 | 3,300 | 3,205 | 3,235 | -35 | -1.1% | 11,200 |
| 2024/03/06 | 3,215 | 3,300 | 3,215 | 3,270 | +25 | +0.8% | 12,900 |
| 2024/03/05 | 3,220 | 3,270 | 3,205 | 3,245 | ±0 | ±0% | 11,500 |
| 2024/03/04 | 3,305 | 3,310 | 3,220 | 3,245 | -15 | -0.5% | 20,200 |
| 2024/03/01 | 3,330 | 3,330 | 3,260 | 3,260 | -60 | -1.8% | 15,000 |
| 2024/02/29 | 3,325 | 3,340 | 3,290 | 3,320 | -65 | -1.9% | 22,700 |
| 2024/02/28 | 3,250 | 3,435 | 3,250 | 3,385 | +115 | +3.5% | 34,000 |
| 2024/02/27 | 3,250 | 3,310 | 3,230 | 3,270 | +5 | +0.2% | 29,200 |
| 2024/02/26 | 3,115 | 3,310 | 3,115 | 3,265 | +120 | +3.8% | 45,500 |
| 2024/02/22 | 3,130 | 3,190 | 3,115 | 3,145 | +30 | +1% | 23,500 |
| 2024/02/21 | 3,165 | 3,200 | 3,105 | 3,115 | -55 | -1.7% | 14,700 |
| 2024/02/20 | 3,200 | 3,245 | 3,170 | 3,170 | ±0 | ±0% | 18,900 |
| 2024/02/19 | 3,110 | 3,215 | 3,110 | 3,170 | +65 | +2.1% | 33,900 |
| 2024/02/16 | 3,135 | 3,180 | 3,060 | 3,105 | -30 | -1% | 27,100 |
| 2024/02/15 | 3,170 | 3,195 | 3,110 | 3,135 | +5 | +0.2% | 31,000 |
| 2024/02/14 | 3,155 | 3,280 | 3,130 | 3,130 | -70 | -2.2% | 86,500 |
| 2024/02/13 | 3,030 | 3,200 | 3,030 | 3,200 | +461 | +16.8% | 202,600 |
| 2024/02/09 | 2,810 | 2,811 | 2,739 | 2,739 | -106 | -3.7% | 33,100 |
| 2024/02/08 | 2,842 | 2,900 | 2,808 | 2,845 | +10 | +0.4% | 25,300 |
| 2024/02/07 | 2,841 | 2,878 | 2,832 | 2,835 | -5 | -0.2% | 13,000 |
| 2024/02/06 | 2,820 | 2,865 | 2,815 | 2,840 | +28 | +1% | 11,600 |
| 2024/02/05 | 2,800 | 2,840 | 2,800 | 2,812 | +31 | +1.1% | 11,100 |
| 2024/02/02 | 2,776 | 2,813 | 2,703 | 2,781 | +5 | +0.2% | 16,000 |
| 2024/02/01 | 2,819 | 2,819 | 2,776 | 2,776 | -43 | -1.5% | 17,500 |
| 2024/01/31 | 2,795 | 2,892 | 2,763 | 2,819 | +24 | +0.9% | 24,400 |
| 2024/01/30 | 2,755 | 2,801 | 2,716 | 2,795 | +40 | +1.5% | 48,600 |
| 2024/01/29 | 2,674 | 2,774 | 2,674 | 2,755 | +84 | +3.1% | 24,100 |
| 2024/01/26 | 2,587 | 2,735 | 2,587 | 2,671 | +84 | +3.2% | 47,800 |
| 2024/01/25 | 2,598 | 2,644 | 2,579 | 2,587 | -26 | -1% | 22,700 |
| 2024/01/24 | 2,611 | 2,631 | 2,575 | 2,613 | +2 | +0.1% | 14,600 |
| 2024/01/23 | 2,635 | 2,680 | 2,610 | 2,611 | -21 | -0.8% | 14,700 |
| 2024/01/22 | 2,563 | 2,648 | 2,560 | 2,632 | +79 | +3.1% | 18,200 |
| 2024/01/19 | 2,577 | 2,584 | 2,552 | 2,553 | -48 | -1.8% | 22,900 |
| 2024/01/18 | 2,555 | 2,636 | 2,555 | 2,601 | +42 | +1.6% | 16,500 |
251～
300
件表示中 / 3676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 | 282,500円 | +5.0% | -6.0% | 5.84% | 5.11倍 | 0.58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 |
| 電子材料 | 142,400円 | +18.0% | +237.6% | 3.86% | 7.49倍 | 0.68倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 遠藤照 | 120,600円 | +2.5% | -3.9% | 3.32% | 4.24倍 | 0.43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 |
| 新電元 | 167,500円 | +3.1% | - | 3.88% | - | 0.26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 |
| かわでん | 402,500円 | +12.5% | +125.5% | 4.72% | 7.63倍 | 0.79倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
