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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,153 | 1,153 | 1,134 | 1,139 | ±0 | ±0% | 38,600 |
2021/09/03 | 1,119 | 1,146 | 1,119 | 1,139 | +20 | +1.8% | 68,000 |
2021/09/02 | 1,119 | 1,126 | 1,110 | 1,119 | -3 | -0.3% | 66,900 |
2021/09/01 | 1,132 | 1,144 | 1,122 | 1,122 | -19 | -1.7% | 58,600 |
2021/08/31 | 1,139 | 1,152 | 1,134 | 1,141 | -3 | -0.3% | 74,800 |
2021/08/30 | 1,123 | 1,144 | 1,119 | 1,144 | +39 | +3.5% | 54,300 |
2021/08/27 | 1,103 | 1,109 | 1,100 | 1,105 | +2 | +0.2% | 31,800 |
2021/08/26 | 1,114 | 1,114 | 1,099 | 1,103 | -7 | -0.6% | 38,900 |
2021/08/25 | 1,120 | 1,126 | 1,107 | 1,110 | -5 | -0.4% | 33,500 |
2021/08/24 | 1,112 | 1,118 | 1,108 | 1,115 | +6 | +0.5% | 50,800 |
2021/08/23 | 1,109 | 1,117 | 1,103 | 1,109 | +19 | +1.7% | 49,400 |
2021/08/20 | 1,091 | 1,095 | 1,083 | 1,090 | -1 | -0.1% | 51,000 |
2021/08/19 | 1,113 | 1,113 | 1,090 | 1,091 | -27 | -2.4% | 34,400 |
2021/08/18 | 1,130 | 1,130 | 1,114 | 1,118 | -7 | -0.6% | 36,100 |
2021/08/17 | 1,130 | 1,140 | 1,125 | 1,125 | -4 | -0.4% | 40,400 |
2021/08/16 | 1,151 | 1,151 | 1,129 | 1,129 | -23 | -2% | 66,200 |
2021/08/13 | 1,145 | 1,158 | 1,143 | 1,152 | +7 | +0.6% | 56,200 |
2021/08/12 | 1,134 | 1,151 | 1,131 | 1,145 | +11 | +1% | 83,000 |
2021/08/11 | 1,123 | 1,136 | 1,123 | 1,134 | +17 | +1.5% | 126,300 |
2021/08/10 | 1,120 | 1,130 | 1,115 | 1,117 | +3 | +0.3% | 109,500 |
2021/08/06 | 1,125 | 1,126 | 1,101 | 1,114 | -16 | -1.4% | 210,700 |
2021/08/05 | 1,112 | 1,132 | 1,108 | 1,130 | +10 | +0.9% | 123,100 |
2021/08/04 | 1,122 | 1,122 | 1,105 | 1,120 | +3 | +0.3% | 99,600 |
2021/08/03 | 1,096 | 1,118 | 1,089 | 1,117 | +17 | +1.5% | 136,000 |
2021/08/02 | 1,082 | 1,103 | 1,080 | 1,100 | +30 | +2.8% | 86,600 |
2021/07/30 | 1,077 | 1,079 | 1,064 | 1,070 | -14 | -1.3% | 110,500 |
2021/07/29 | 1,063 | 1,090 | 1,056 | 1,084 | +23 | +2.2% | 415,500 |
2021/07/28 | 1,059 | 1,069 | 1,056 | 1,061 | -6 | -0.6% | 77,200 |
2021/07/27 | 1,054 | 1,069 | 1,053 | 1,067 | +20 | +1.9% | 78,700 |
2021/07/26 | 1,050 | 1,051 | 1,039 | 1,047 | +23 | +2.2% | 91,300 |
2021/07/21 | 1,026 | 1,032 | 1,021 | 1,024 | +12 | +1.2% | 74,500 |
2021/07/20 | 1,026 | 1,027 | 1,009 | 1,012 | -15 | -1.5% | 94,000 |
2021/07/19 | 1,031 | 1,040 | 1,026 | 1,027 | -15 | -1.4% | 97,300 |
2021/07/16 | 1,032 | 1,043 | 1,030 | 1,042 | +6 | +0.6% | 91,400 |
2021/07/15 | 1,038 | 1,044 | 1,033 | 1,036 | -1 | -0.1% | 100,200 |
2021/07/14 | 1,030 | 1,039 | 1,024 | 1,037 | +4 | +0.4% | 42,100 |
2021/07/13 | 1,020 | 1,035 | 1,019 | 1,033 | +13 | +1.3% | 88,200 |
2021/07/12 | 1,000 | 1,022 | 1,000 | 1,020 | +35 | +3.6% | 95,000 |
2021/07/09 | 964 | 986 | 953 | 985 | +9 | +0.9% | 189,000 |
2021/07/08 | 990 | 990 | 976 | 976 | -15 | -1.5% | 182,500 |
2021/07/07 | 1,000 | 1,002 | 991 | 991 | -16 | -1.6% | 129,000 |
2021/07/06 | 1,009 | 1,012 | 1,003 | 1,007 | -2 | -0.2% | 53,200 |
2021/07/05 | 1,017 | 1,019 | 1,009 | 1,009 | -8 | -0.8% | 45,800 |
2021/07/02 | 1,010 | 1,021 | 1,010 | 1,017 | +13 | +1.3% | 44,400 |
2021/07/01 | 1,015 | 1,021 | 1,003 | 1,004 | -7 | -0.7% | 61,900 |
2021/06/30 | 1,028 | 1,038 | 1,011 | 1,011 | -17 | -1.7% | 123,200 |
2021/06/29 | 1,034 | 1,037 | 1,019 | 1,028 | -28 | -2.7% | 114,800 |
2021/06/28 | 1,053 | 1,060 | 1,048 | 1,056 | +5 | +0.5% | 125,600 |
2021/06/25 | 1,053 | 1,057 | 1,039 | 1,051 | +11 | +1.1% | 71,100 |
2021/06/24 | 1,039 | 1,050 | 1,034 | 1,040 | ±0 | ±0% | 53,000 |
751~
800
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