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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 2010/05/26 | 148 | 149 | 141 | 147 | +3 | +2.1% | 206,000 |
| 2010/05/25 | 157 | 157 | 141 | 144 | -13 | -8.3% | 442,000 |
| 2010/05/24 | 161 | 164 | 157 | 157 | -8 | -4.8% | 200,000 |
| 2010/05/21 | 153 | 165 | 152 | 165 | +3 | +1.9% | 284,000 |
| 2010/05/20 | 166 | 166 | 162 | 162 | -6 | -3.6% | 51,000 |
| 2010/05/19 | 162 | 168 | 157 | 168 | +4 | +2.4% | 154,000 |
| 2010/05/18 | 168 | 170 | 163 | 164 | -3 | -1.8% | 174,000 |
| 2010/05/17 | 167 | 171 | 166 | 167 | -1 | -0.6% | 215,000 |
| 2010/05/14 | 168 | 171 | 166 | 168 | ±0 | ±0% | 115,000 |
| 2010/05/13 | 169 | 169 | 167 | 168 | +2 | +1.2% | 47,000 |
3601～
3650
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
