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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,000 | 1,002 | 990 | 998 | -5 | -0.5% | 78,500 |
2021/11/17 | 1,004 | 1,012 | 999 | 1,003 | +4 | +0.4% | 70,300 |
2021/11/16 | 1,024 | 1,024 | 992 | 999 | -26 | -2.5% | 183,100 |
2021/11/15 | 1,072 | 1,072 | 1,018 | 1,025 | -64 | -5.9% | 269,800 |
2021/11/12 | 1,080 | 1,089 | 1,075 | 1,089 | +5 | +0.5% | 131,200 |
2021/11/11 | 1,073 | 1,084 | 1,064 | 1,084 | +12 | +1.1% | 107,100 |
2021/11/10 | 1,089 | 1,089 | 1,068 | 1,072 | -7 | -0.6% | 69,500 |
2021/11/09 | 1,093 | 1,096 | 1,079 | 1,079 | -12 | -1.1% | 41,800 |
2021/11/08 | 1,097 | 1,104 | 1,085 | 1,091 | -3 | -0.3% | 61,500 |
2021/11/05 | 1,085 | 1,109 | 1,080 | 1,094 | +25 | +2.3% | 65,700 |
2021/11/04 | 1,102 | 1,111 | 1,069 | 1,069 | -29 | -2.6% | 112,900 |
2021/11/02 | 1,114 | 1,115 | 1,097 | 1,098 | -24 | -2.1% | 31,300 |
2021/11/01 | 1,115 | 1,122 | 1,109 | 1,122 | +24 | +2.2% | 36,700 |
2021/10/29 | 1,084 | 1,100 | 1,074 | 1,098 | +13 | +1.2% | 73,800 |
2021/10/28 | 1,097 | 1,109 | 1,085 | 1,085 | -20 | -1.8% | 76,400 |
2021/10/27 | 1,113 | 1,117 | 1,104 | 1,105 | -8 | -0.7% | 17,900 |
2021/10/26 | 1,110 | 1,117 | 1,107 | 1,113 | +13 | +1.2% | 33,500 |
2021/10/25 | 1,097 | 1,113 | 1,097 | 1,100 | +1 | +0.1% | 27,500 |
2021/10/22 | 1,095 | 1,109 | 1,094 | 1,099 | -8 | -0.7% | 26,000 |
2021/10/21 | 1,110 | 1,123 | 1,107 | 1,107 | -7 | -0.6% | 26,200 |
2021/10/20 | 1,134 | 1,134 | 1,110 | 1,114 | -17 | -1.5% | 25,700 |
2021/10/19 | 1,140 | 1,140 | 1,124 | 1,131 | -10 | -0.9% | 19,700 |
2021/10/18 | 1,145 | 1,145 | 1,125 | 1,141 | +11 | +1% | 29,700 |
2021/10/15 | 1,110 | 1,132 | 1,109 | 1,130 | +25 | +2.3% | 39,100 |
2021/10/14 | 1,101 | 1,111 | 1,098 | 1,105 | ±0 | ±0% | 46,300 |
2021/10/13 | 1,125 | 1,125 | 1,105 | 1,105 | -24 | -2.1% | 51,800 |
2021/10/12 | 1,133 | 1,137 | 1,124 | 1,129 | -12 | -1.1% | 39,000 |
2021/10/11 | 1,122 | 1,141 | 1,122 | 1,141 | +25 | +2.2% | 28,700 |
2021/10/08 | 1,120 | 1,128 | 1,109 | 1,116 | +16 | +1.5% | 94,200 |
2021/10/07 | 1,120 | 1,120 | 1,100 | 1,100 | -13 | -1.2% | 50,800 |
2021/10/06 | 1,119 | 1,133 | 1,108 | 1,113 | +2 | +0.2% | 58,600 |
2021/10/05 | 1,131 | 1,136 | 1,105 | 1,111 | -40 | -3.5% | 78,000 |
2021/10/04 | 1,170 | 1,170 | 1,139 | 1,151 | +29 | +2.6% | 102,300 |
2021/10/01 | 1,157 | 1,157 | 1,114 | 1,122 | -54 | -4.6% | 91,400 |
2021/09/30 | 1,180 | 1,192 | 1,170 | 1,176 | ±0 | ±0% | 54,800 |
2021/09/29 | 1,196 | 1,196 | 1,171 | 1,176 | -38 | -3.1% | 163,800 |
2021/09/28 | 1,219 | 1,219 | 1,191 | 1,214 | -5 | -0.4% | 81,600 |
2021/09/27 | 1,233 | 1,240 | 1,218 | 1,219 | +1 | +0.1% | 122,800 |
2021/09/24 | 1,201 | 1,224 | 1,201 | 1,218 | +22 | +1.8% | 98,300 |
2021/09/22 | 1,212 | 1,217 | 1,196 | 1,196 | -22 | -1.8% | 53,800 |
2021/09/21 | 1,201 | 1,227 | 1,200 | 1,218 | -25 | -2% | 50,900 |
2021/09/17 | 1,238 | 1,247 | 1,224 | 1,243 | +11 | +0.9% | 105,200 |
2021/09/16 | 1,219 | 1,233 | 1,219 | 1,232 | +13 | +1.1% | 65,100 |
2021/09/15 | 1,229 | 1,229 | 1,203 | 1,219 | -21 | -1.7% | 41,800 |
2021/09/14 | 1,214 | 1,240 | 1,210 | 1,240 | +25 | +2.1% | 77,000 |
2021/09/13 | 1,196 | 1,215 | 1,192 | 1,215 | +12 | +1% | 41,000 |
2021/09/10 | 1,170 | 1,203 | 1,170 | 1,203 | +34 | +2.9% | 114,000 |
2021/09/09 | 1,180 | 1,180 | 1,163 | 1,169 | -11 | -0.9% | 52,400 |
2021/09/08 | 1,172 | 1,180 | 1,170 | 1,180 | +12 | +1% | 63,200 |
2021/09/07 | 1,155 | 1,169 | 1,154 | 1,168 | +29 | +2.5% | 74,600 |
701~
750
件表示中 / 3548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 | 169,100円 | +7.3% | +2.0% | 3.25% | 8.92倍 | 0.75倍 |
|
印刷インキ3位。北米、アジアなど海外先行。DICと国内効率化で提携。非インキ事業を育成中 |
四国化HD | 211,800円 | +7.7% | +2.4% | 2.36% | 11.98倍 | 1.18倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。23年1月、持株会社制に |
未来工業 | 361,000円 | +2.4% | -16.7% | 3.60% | 13.84倍 | 1.16倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約2万点、独自製品多く高利益率。残業ゼロ経営 |
セ硝子 | 348,000円 | -2.7% | -23.2% | 4.89% | 8.62倍 | 0.75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 |
コニシ | 126,000円 | +4.5% | +1.8% | 2.62% | 11.62倍 | 1.08倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム