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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,058 | 1,060 | 1,038 | 1,042 | -30 | -2.8% | 98,300 |
2021/04/07 | 1,055 | 1,072 | 1,046 | 1,072 | +17 | +1.6% | 120,800 |
2021/04/06 | 1,057 | 1,060 | 1,037 | 1,055 | -5 | -0.5% | 198,000 |
2021/04/05 | 1,068 | 1,074 | 1,056 | 1,060 | -8 | -0.7% | 171,700 |
2021/04/02 | 1,073 | 1,080 | 1,060 | 1,068 | -4 | -0.4% | 99,400 |
2021/04/01 | 1,066 | 1,084 | 1,064 | 1,072 | +8 | +0.8% | 149,500 |
2021/03/31 | 1,072 | 1,076 | 1,062 | 1,064 | -22 | -2% | 112,400 |
2021/03/30 | 1,080 | 1,086 | 1,058 | 1,086 | -5 | -0.5% | 162,700 |
2021/03/29 | 1,108 | 1,117 | 1,075 | 1,091 | -7 | -0.6% | 164,800 |
2021/03/26 | 1,109 | 1,114 | 1,095 | 1,098 | -7 | -0.6% | 153,500 |
2021/03/25 | 1,073 | 1,105 | 1,073 | 1,105 | +43 | +4% | 165,000 |
2021/03/24 | 1,104 | 1,107 | 1,061 | 1,062 | -58 | -5.2% | 175,200 |
2021/03/23 | 1,117 | 1,148 | 1,109 | 1,120 | +6 | +0.5% | 188,900 |
2021/03/22 | 1,115 | 1,121 | 1,099 | 1,114 | -11 | -1% | 134,300 |
2021/03/19 | 1,120 | 1,130 | 1,115 | 1,125 | +2 | +0.2% | 157,400 |
2021/03/18 | 1,121 | 1,127 | 1,113 | 1,123 | +2 | +0.2% | 101,500 |
2021/03/17 | 1,114 | 1,121 | 1,093 | 1,121 | -7 | -0.6% | 119,000 |
2021/03/16 | 1,107 | 1,129 | 1,104 | 1,128 | +10 | +0.9% | 161,800 |
2021/03/15 | 1,108 | 1,122 | 1,096 | 1,118 | +12 | +1.1% | 172,600 |
2021/03/12 | 1,086 | 1,106 | 1,079 | 1,106 | +11 | +1% | 232,800 |
2021/03/11 | 1,093 | 1,111 | 1,087 | 1,095 | +9 | +0.8% | 135,200 |
2021/03/10 | 1,100 | 1,104 | 1,083 | 1,086 | -24 | -2.2% | 72,300 |
2021/03/09 | 1,115 | 1,116 | 1,095 | 1,110 | +17 | +1.6% | 101,400 |
2021/03/08 | 1,112 | 1,117 | 1,088 | 1,093 | -4 | -0.4% | 102,000 |
2021/03/05 | 1,096 | 1,099 | 1,078 | 1,097 | -7 | -0.6% | 138,900 |
2021/03/04 | 1,080 | 1,105 | 1,080 | 1,104 | +8 | +0.7% | 82,700 |
2021/03/03 | 1,100 | 1,103 | 1,090 | 1,096 | +2 | +0.2% | 89,800 |
2021/03/02 | 1,106 | 1,106 | 1,083 | 1,094 | -20 | -1.8% | 127,000 |
2021/03/01 | 1,090 | 1,119 | 1,086 | 1,114 | +43 | +4% | 121,000 |
2021/02/26 | 1,095 | 1,110 | 1,069 | 1,071 | -22 | -2% | 154,400 |
2021/02/25 | 1,085 | 1,096 | 1,078 | 1,093 | +8 | +0.7% | 96,600 |
2021/02/24 | 1,102 | 1,112 | 1,084 | 1,085 | -18 | -1.6% | 91,400 |
2021/02/22 | 1,079 | 1,110 | 1,079 | 1,103 | +5 | +0.5% | 113,100 |
2021/02/19 | 1,110 | 1,112 | 1,095 | 1,098 | +4 | +0.4% | 94,600 |
2021/02/18 | 1,115 | 1,118 | 1,088 | 1,094 | -25 | -2.2% | 99,500 |
2021/02/17 | 1,111 | 1,135 | 1,103 | 1,119 | +21 | +1.9% | 106,900 |
2021/02/16 | 1,109 | 1,110 | 1,093 | 1,098 | -11 | -1% | 119,000 |
2021/02/15 | 1,100 | 1,113 | 1,071 | 1,109 | +31 | +2.9% | 227,000 |
2021/02/12 | 1,090 | 1,099 | 1,077 | 1,078 | -11 | -1% | 76,600 |
2021/02/10 | 1,110 | 1,114 | 1,089 | 1,089 | -32 | -2.9% | 68,400 |
2021/02/09 | 1,127 | 1,134 | 1,111 | 1,121 | -6 | -0.5% | 154,600 |
2021/02/08 | 1,101 | 1,130 | 1,101 | 1,127 | +30 | +2.7% | 167,500 |
2021/02/05 | 1,104 | 1,104 | 1,088 | 1,097 | +4 | +0.4% | 140,200 |
2021/02/04 | 1,080 | 1,106 | 1,079 | 1,093 | +10 | +0.9% | 132,900 |
2021/02/03 | 1,053 | 1,086 | 1,053 | 1,083 | +30 | +2.8% | 127,700 |
2021/02/02 | 1,050 | 1,065 | 1,050 | 1,053 | -2 | -0.2% | 84,600 |
2021/02/01 | 1,045 | 1,072 | 1,045 | 1,055 | -4 | -0.4% | 104,000 |
2021/01/29 | 1,051 | 1,092 | 1,051 | 1,059 | +8 | +0.8% | 159,500 |
2021/01/28 | 1,040 | 1,056 | 1,039 | 1,051 | -6 | -0.6% | 133,100 |
2021/01/27 | 1,066 | 1,071 | 1,054 | 1,057 | ±0 | ±0% | 115,000 |
851~
900
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