サカタインクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,022 | 1,048 | 1,021 | 1,046 | +25 | +2.4% | 79,300 |
2023/02/24 | 1,013 | 1,022 | 1,010 | 1,021 | +6 | +0.6% | 70,100 |
2023/02/22 | 1,015 | 1,017 | 1,008 | 1,015 | -15 | -1.5% | 82,600 |
2023/02/21 | 1,023 | 1,031 | 1,021 | 1,030 | +7 | +0.7% | 80,600 |
2023/02/20 | 1,017 | 1,023 | 1,008 | 1,023 | +9 | +0.9% | 57,600 |
2023/02/17 | 1,010 | 1,025 | 1,007 | 1,014 | -11 | -1.1% | 64,600 |
2023/02/16 | 1,062 | 1,064 | 1,014 | 1,025 | -37 | -3.5% | 155,100 |
2023/02/15 | 1,097 | 1,105 | 1,059 | 1,062 | -22 | -2% | 61,600 |
2023/02/14 | 1,095 | 1,095 | 1,064 | 1,084 | +3 | +0.3% | 49,900 |
2023/02/13 | 1,078 | 1,089 | 1,078 | 1,081 | +4 | +0.4% | 28,000 |
2023/02/10 | 1,067 | 1,084 | 1,062 | 1,077 | -11 | -1% | 39,200 |
2023/02/09 | 1,071 | 1,093 | 1,071 | 1,088 | +15 | +1.4% | 37,300 |
2023/02/08 | 1,074 | 1,082 | 1,071 | 1,073 | -1 | -0.1% | 18,800 |
2023/02/07 | 1,067 | 1,077 | 1,067 | 1,074 | +8 | +0.8% | 15,300 |
2023/02/06 | 1,052 | 1,067 | 1,052 | 1,066 | +25 | +2.4% | 36,100 |
2023/02/03 | 1,048 | 1,054 | 1,028 | 1,041 | -19 | -1.8% | 59,400 |
2023/02/02 | 1,078 | 1,085 | 1,046 | 1,060 | -18 | -1.7% | 71,000 |
2023/02/01 | 1,095 | 1,097 | 1,075 | 1,078 | -13 | -1.2% | 29,400 |
2023/01/31 | 1,076 | 1,093 | 1,074 | 1,091 | +17 | +1.6% | 57,600 |
2023/01/30 | 1,066 | 1,077 | 1,052 | 1,074 | +6 | +0.6% | 109,600 |
2023/01/27 | 1,066 | 1,071 | 1,057 | 1,068 | +4 | +0.4% | 74,500 |
2023/01/26 | 1,073 | 1,073 | 1,062 | 1,064 | -7 | -0.7% | 44,600 |
2023/01/25 | 1,062 | 1,075 | 1,054 | 1,071 | +15 | +1.4% | 64,700 |
2023/01/24 | 1,048 | 1,059 | 1,040 | 1,056 | +18 | +1.7% | 57,600 |
2023/01/23 | 1,026 | 1,038 | 1,019 | 1,038 | +13 | +1.3% | 58,200 |
2023/01/20 | 1,011 | 1,026 | 1,009 | 1,025 | +4 | +0.4% | 28,400 |
2023/01/19 | 1,035 | 1,035 | 1,020 | 1,021 | -19 | -1.8% | 48,900 |
2023/01/18 | 1,021 | 1,050 | 1,017 | 1,040 | +19 | +1.9% | 47,700 |
2023/01/17 | 1,005 | 1,024 | 1,005 | 1,021 | +10 | +1% | 32,900 |
2023/01/16 | 1,014 | 1,021 | 1,006 | 1,011 | -11 | -1.1% | 38,900 |
2023/01/13 | 1,026 | 1,040 | 1,020 | 1,022 | -13 | -1.3% | 46,600 |
2023/01/12 | 1,031 | 1,036 | 1,029 | 1,035 | +5 | +0.5% | 29,700 |
2023/01/11 | 1,033 | 1,035 | 1,023 | 1,030 | +6 | +0.6% | 30,600 |
2023/01/10 | 1,029 | 1,039 | 1,023 | 1,024 | +7 | +0.7% | 46,300 |
2023/01/06 | 1,012 | 1,023 | 1,012 | 1,017 | +5 | +0.5% | 49,800 |
2023/01/05 | 996 | 1,016 | 984 | 1,012 | +14 | +1.4% | 114,800 |
2023/01/04 | 1,038 | 1,038 | 995 | 998 | -52 | -5% | 79,200 |
2022/12/30 | 1,033 | 1,067 | 1,033 | 1,050 | +19 | +1.8% | 128,400 |
2022/12/29 | 1,022 | 1,035 | 1,005 | 1,031 | -18 | -1.7% | 188,400 |
2022/12/28 | 1,053 | 1,060 | 1,047 | 1,049 | -4 | -0.4% | 353,900 |
2022/12/27 | 1,051 | 1,062 | 1,051 | 1,053 | +5 | +0.5% | 184,200 |
2022/12/26 | 1,034 | 1,056 | 1,034 | 1,048 | +20 | +1.9% | 277,900 |
2022/12/23 | 1,010 | 1,034 | 1,004 | 1,028 | -12 | -1.2% | 414,900 |
2022/12/22 | 1,055 | 1,057 | 1,036 | 1,040 | -18 | -1.7% | 147,700 |
2022/12/21 | 1,090 | 1,100 | 1,054 | 1,058 | -31 | -2.8% | 127,400 |
2022/12/20 | 1,098 | 1,107 | 1,080 | 1,089 | -9 | -0.8% | 124,300 |
2022/12/19 | 1,085 | 1,114 | 1,085 | 1,098 | +4 | +0.4% | 124,900 |
2022/12/16 | 1,090 | 1,099 | 1,081 | 1,094 | -6 | -0.5% | 240,400 |
2022/12/15 | 1,089 | 1,105 | 1,089 | 1,100 | +8 | +0.7% | 60,600 |
2022/12/14 | 1,095 | 1,100 | 1,088 | 1,092 | +8 | +0.7% | 58,300 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「サカタインクス」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 |
---|---|---|---|---|---|---|---|---|
サカタインクス | 172,300円 | +4.7% | -9.8% | 2.32% | 10.55倍 | 0.88倍 |
|
印刷インキ3位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
JCU | 366,500円 | +8.6% | +3.5% | 2.02% | 15.74倍 | 2.20倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからMBO。海外展開を強化中 |
三洋化 | 399,500円 | -9.1% | +16.1% | 4.26% | 35.29倍 | 0.63倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂(SAP)の草分け |
セ硝子 | 358,500円 | -2.7% | -23.2% | 4.74% | 8.88倍 | 0.77倍 |
|
ガラス国内3位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
メック | 459,000円 | +21.3% | +41.6% | 0.98% | 32.43倍 | 3.47倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム