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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 138 | 138 | 134 | 135 | -3 | -2.2% | 48,000 |
| 2010/08/04 | 139 | 139 | 136 | 138 | -1 | -0.7% | 31,000 |
| 2010/08/03 | 141 | 141 | 138 | 139 | +1 | +0.7% | 38,000 |
| 2010/08/02 | 139 | 140 | 138 | 138 | -3 | -2.1% | 28,000 |
| 2010/07/30 | 142 | 142 | 139 | 141 | -1 | -0.7% | 50,000 |
| 2010/07/29 | 142 | 144 | 142 | 142 | -1 | -0.7% | 74,000 |
| 2010/07/28 | 142 | 144 | 142 | 143 | +2 | +1.4% | 50,000 |
| 2010/07/27 | 141 | 144 | 141 | 141 | ±0 | ±0% | 33,000 |
| 2010/07/26 | 144 | 146 | 141 | 141 | -3 | -2.1% | 118,000 |
| 2010/07/23 | 140 | 146 | 140 | 144 | +6 | +4.3% | 89,000 |
| 2010/07/22 | 140 | 142 | 136 | 138 | -4 | -2.8% | 51,000 |
| 2010/07/21 | 144 | 145 | 142 | 142 | -2 | -1.4% | 34,000 |
| 2010/07/20 | 146 | 146 | 142 | 144 | -2 | -1.4% | 54,000 |
| 2010/07/16 | 148 | 149 | 145 | 146 | -1 | -0.7% | 34,000 |
| 2010/07/15 | 155 | 155 | 147 | 147 | -8 | -5.2% | 63,000 |
| 2010/07/14 | 156 | 156 | 152 | 155 | ±0 | ±0% | 66,000 |
| 2010/07/13 | 149 | 158 | 149 | 155 | +6 | +4% | 177,000 |
| 2010/07/12 | 148 | 152 | 146 | 149 | +2 | +1.4% | 74,000 |
| 2010/07/09 | 148 | 150 | 146 | 147 | -1 | -0.7% | 53,000 |
| 2010/07/08 | 151 | 153 | 147 | 148 | +2 | +1.4% | 96,000 |
| 2010/07/07 | 150 | 150 | 145 | 146 | -5 | -3.3% | 55,000 |
| 2010/07/06 | 153 | 153 | 143 | 151 | -2 | -1.3% | 75,000 |
| 2010/07/05 | 144 | 153 | 143 | 153 | +8 | +5.5% | 89,000 |
| 2010/07/02 | 146 | 147 | 143 | 145 | -1 | -0.7% | 63,000 |
| 2010/07/01 | 147 | 156 | 145 | 146 | -4 | -2.7% | 43,000 |
| 2010/06/30 | 147 | 150 | 147 | 150 | -2 | -1.3% | 67,000 |
| 2010/06/29 | 152 | 155 | 151 | 152 | -2 | -1.3% | 63,000 |
| 2010/06/28 | 159 | 159 | 153 | 154 | -7 | -4.3% | 61,000 |
| 2010/06/25 | 164 | 164 | 158 | 161 | -3 | -1.8% | 142,000 |
| 2010/06/24 | 168 | 170 | 162 | 164 | -7 | -4.1% | 209,000 |
| 2010/06/23 | 170 | 173 | 168 | 171 | -1 | -0.6% | 189,000 |
| 2010/06/22 | 177 | 180 | 171 | 172 | -1 | -0.6% | 1,030,000 |
| 2010/06/21 | 164 | 175 | 164 | 173 | +10 | +6.1% | 663,000 |
| 2010/06/18 | 163 | 164 | 159 | 163 | +3 | +1.9% | 412,000 |
| 2010/06/17 | 156 | 172 | 156 | 160 | +6 | +3.9% | 2,029,000 |
| 2010/06/16 | 152 | 154 | 149 | 154 | +6 | +4.1% | 156,000 |
| 2010/06/15 | 146 | 148 | 145 | 148 | +4 | +2.8% | 61,000 |
| 2010/06/14 | 146 | 146 | 144 | 144 | -1 | -0.7% | 46,000 |
| 2010/06/11 | 145 | 147 | 144 | 145 | +1 | +0.7% | 112,000 |
| 2010/06/10 | 144 | 146 | 144 | 144 | ±0 | ±0% | 25,000 |
| 2010/06/09 | 144 | 145 | 143 | 144 | -3 | -2% | 68,000 |
| 2010/06/08 | 146 | 147 | 142 | 147 | +1 | +0.7% | 35,000 |
| 2010/06/07 | 148 | 148 | 146 | 146 | -3 | -2% | 41,000 |
| 2010/06/04 | 149 | 150 | 148 | 149 | -1 | -0.7% | 61,000 |
| 2010/06/03 | 147 | 152 | 146 | 150 | +3 | +2% | 113,000 |
| 2010/06/02 | 143 | 149 | 143 | 147 | +1 | +0.7% | 59,000 |
| 2010/06/01 | 148 | 148 | 146 | 146 | -3 | -2% | 19,000 |
| 2010/05/31 | 144 | 149 | 144 | 149 | +3 | +2.1% | 58,000 |
| 2010/05/28 | 149 | 153 | 145 | 146 | -1 | -0.7% | 159,000 |
| 2010/05/27 | 144 | 151 | 143 | 147 | ±0 | ±0% | 173,000 |
3501～
3550
件表示中 / 3586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 | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57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 |
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
