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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 119 | 119 | 115 | 117 | -2 | -1.7% | 40,000 |
| 2010/10/13 | 123 | 123 | 118 | 119 | -2 | -1.7% | 46,000 |
| 2010/10/12 | 123 | 123 | 120 | 121 | -3 | -2.4% | 37,000 |
| 2010/10/08 | 123 | 124 | 122 | 124 | -1 | -0.8% | 54,000 |
| 2010/10/07 | 124 | 125 | 123 | 125 | +1 | +0.8% | 22,000 |
| 2010/10/06 | 122 | 124 | 122 | 124 | ±0 | ±0% | 37,000 |
| 2010/10/05 | 123 | 124 | 121 | 124 | +1 | +0.8% | 33,000 |
| 2010/10/04 | 124 | 124 | 123 | 123 | -1 | -0.8% | 23,000 |
| 2010/10/01 | 125 | 126 | 123 | 124 | -2 | -1.6% | 64,000 |
| 2010/09/30 | 127 | 128 | 126 | 126 | -3 | -2.3% | 56,000 |
| 2010/09/29 | 128 | 129 | 128 | 129 | +2 | +1.6% | 22,000 |
| 2010/09/28 | 130 | 130 | 125 | 127 | -1 | -0.8% | 72,000 |
| 2010/09/27 | 127 | 129 | 126 | 128 | +2 | +1.6% | 55,000 |
| 2010/09/24 | 128 | 128 | 126 | 126 | ±0 | ±0% | 19,000 |
| 2010/09/22 | 125 | 127 | 125 | 126 | +1 | +0.8% | 20,000 |
| 2010/09/21 | 126 | 130 | 125 | 125 | ±0 | ±0% | 63,000 |
| 2010/09/17 | 124 | 126 | 123 | 125 | ±0 | ±0% | 68,000 |
| 2010/09/16 | 123 | 125 | 123 | 125 | +2 | +1.6% | 82,000 |
| 2010/09/15 | 122 | 124 | 121 | 123 | +1 | +0.8% | 41,000 |
| 2010/09/14 | 124 | 125 | 122 | 122 | -2 | -1.6% | 48,000 |
| 2010/09/13 | 124 | 126 | 124 | 124 | ±0 | ±0% | 44,000 |
| 2010/09/10 | 124 | 126 | 123 | 124 | -2 | -1.6% | 117,000 |
| 2010/09/09 | 126 | 126 | 123 | 126 | +3 | +2.4% | 20,000 |
| 2010/09/08 | 124 | 125 | 123 | 123 | -2 | -1.6% | 24,000 |
| 2010/09/07 | 126 | 127 | 125 | 125 | -2 | -1.6% | 36,000 |
| 2010/09/06 | 126 | 127 | 124 | 127 | +2 | +1.6% | 23,000 |
| 2010/09/03 | 123 | 127 | 123 | 125 | +3 | +2.5% | 24,000 |
| 2010/09/02 | 125 | 125 | 121 | 122 | ±0 | ±0% | 54,000 |
| 2010/09/01 | 122 | 123 | 121 | 122 | -3 | -2.4% | 69,000 |
| 2010/08/31 | 135 | 135 | 125 | 125 | -9 | -6.7% | 22,000 |
| 2010/08/30 | 138 | 138 | 132 | 134 | +1 | +0.8% | 52,000 |
| 2010/08/27 | 129 | 133 | 127 | 133 | +5 | +3.9% | 23,000 |
| 2010/08/26 | 126 | 128 | 125 | 128 | +3 | +2.4% | 29,000 |
| 2010/08/25 | 128 | 128 | 124 | 125 | -2 | -1.6% | 58,000 |
| 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 |
3651～
3700
件表示中 / 3783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 | 534,000円 | -2.2% | -35.4% | 4.49% | 20.68倍 | 1.01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 |
| エスケーエレク | 302,000円 | +13.9% | +24.3% | 4.24% | 11.61倍 | 0.96倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 54,000円 | +0.7% | -24.8% | 4.26% | 9.54倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 新電元 | 318,500円 | +3.9% | - | 2.04% | 10.60倍 | 0.50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 |
| 遠藤照 | 222,100円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
