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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 123 | 127 | 122 | 127 | +5 | +4.1% | 33,000 |
| 2010/08/23 | 122 | 123 | 122 | 122 | -1 | -0.8% | 16,000 |
| 2010/08/20 | 127 | 127 | 123 | 123 | -4 | -3.1% | 36,000 |
| 2010/08/19 | 125 | 130 | 125 | 127 | +2 | +1.6% | 46,000 |
| 2010/08/18 | 125 | 127 | 124 | 125 | +1 | +0.8% | 25,000 |
| 2010/08/17 | 127 | 128 | 122 | 124 | -3 | -2.4% | 47,000 |
| 2010/08/16 | 129 | 129 | 127 | 127 | -4 | -3.1% | 29,000 |
| 2010/08/13 | 125 | 131 | 125 | 131 | +6 | +4.8% | 46,000 |
| 2010/08/12 | 125 | 126 | 123 | 125 | -2 | -1.6% | 57,000 |
| 2010/08/11 | 132 | 133 | 124 | 127 | -5 | -3.8% | 77,000 |
| 2010/08/10 | 134 | 136 | 132 | 132 | -4 | -2.9% | 41,000 |
| 2010/08/09 | 135 | 136 | 134 | 136 | -1 | -0.7% | 53,000 |
| 2010/08/06 | 134 | 137 | 132 | 137 | +2 | +1.5% | 53,000 |
| 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 |
3651～
3700
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
