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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,050 | 1,066 | 1,046 | 1,057 | +8 | +0.8% | 142,700 |
2021/01/25 | 1,030 | 1,052 | 1,028 | 1,049 | +10 | +1% | 124,800 |
2021/01/22 | 1,035 | 1,050 | 1,028 | 1,039 | -11 | -1% | 102,100 |
2021/01/21 | 1,038 | 1,060 | 1,033 | 1,050 | -7 | -0.7% | 149,400 |
2021/01/20 | 1,034 | 1,061 | 1,034 | 1,057 | -2 | -0.2% | 174,400 |
2021/01/19 | 1,069 | 1,074 | 1,058 | 1,059 | -15 | -1.4% | 82,900 |
2021/01/18 | 1,061 | 1,080 | 1,060 | 1,074 | -7 | -0.6% | 64,400 |
2021/01/15 | 1,105 | 1,113 | 1,081 | 1,081 | -42 | -3.7% | 95,000 |
2021/01/14 | 1,132 | 1,140 | 1,122 | 1,123 | -25 | -2.2% | 78,300 |
2021/01/13 | 1,149 | 1,164 | 1,138 | 1,148 | -9 | -0.8% | 52,400 |
2021/01/12 | 1,152 | 1,158 | 1,142 | 1,157 | -1 | -0.1% | 31,300 |
2021/01/08 | 1,154 | 1,160 | 1,142 | 1,158 | -5 | -0.4% | 72,200 |
2021/01/07 | 1,139 | 1,185 | 1,139 | 1,163 | +37 | +3.3% | 124,700 |
2021/01/06 | 1,111 | 1,137 | 1,108 | 1,126 | +18 | +1.6% | 69,300 |
2021/01/05 | 1,110 | 1,121 | 1,098 | 1,108 | -13 | -1.2% | 64,700 |
2021/01/04 | 1,149 | 1,149 | 1,106 | 1,121 | -37 | -3.2% | 70,200 |
2020/12/30 | 1,179 | 1,179 | 1,143 | 1,158 | -27 | -2.3% | 69,800 |
2020/12/29 | 1,163 | 1,185 | 1,151 | 1,185 | +8 | +0.7% | 215,600 |
2020/12/28 | 1,201 | 1,202 | 1,163 | 1,177 | -25 | -2.1% | 389,900 |
2020/12/25 | 1,178 | 1,202 | 1,172 | 1,202 | +39 | +3.4% | 202,000 |
2020/12/24 | 1,173 | 1,183 | 1,162 | 1,163 | -3 | -0.3% | 122,700 |
2020/12/23 | 1,167 | 1,167 | 1,142 | 1,166 | +8 | +0.7% | 91,700 |
2020/12/22 | 1,178 | 1,178 | 1,154 | 1,158 | -27 | -2.3% | 114,900 |
2020/12/21 | 1,210 | 1,214 | 1,175 | 1,185 | -12 | -1% | 126,000 |
2020/12/18 | 1,207 | 1,218 | 1,193 | 1,197 | -7 | -0.6% | 137,300 |
2020/12/17 | 1,203 | 1,208 | 1,192 | 1,204 | -1 | -0.1% | 74,500 |
2020/12/16 | 1,222 | 1,226 | 1,202 | 1,205 | -13 | -1.1% | 78,500 |
2020/12/15 | 1,211 | 1,233 | 1,202 | 1,218 | +17 | +1.4% | 125,700 |
2020/12/14 | 1,210 | 1,225 | 1,200 | 1,201 | -10 | -0.8% | 91,300 |
2020/12/11 | 1,203 | 1,217 | 1,197 | 1,211 | +9 | +0.7% | 105,500 |
2020/12/10 | 1,225 | 1,229 | 1,202 | 1,202 | -21 | -1.7% | 91,400 |
2020/12/09 | 1,208 | 1,225 | 1,200 | 1,223 | +8 | +0.7% | 109,400 |
2020/12/08 | 1,201 | 1,239 | 1,195 | 1,215 | +15 | +1.3% | 105,300 |
2020/12/07 | 1,229 | 1,238 | 1,200 | 1,200 | -27 | -2.2% | 117,400 |
2020/12/04 | 1,207 | 1,227 | 1,199 | 1,227 | +32 | +2.7% | 132,200 |
2020/12/03 | 1,205 | 1,208 | 1,183 | 1,195 | -17 | -1.4% | 116,500 |
2020/12/02 | 1,201 | 1,240 | 1,187 | 1,212 | +31 | +2.6% | 154,100 |
2020/12/01 | 1,156 | 1,186 | 1,154 | 1,181 | +23 | +2% | 111,600 |
2020/11/30 | 1,207 | 1,207 | 1,154 | 1,158 | -50 | -4.1% | 126,500 |
2020/11/27 | 1,205 | 1,230 | 1,200 | 1,208 | +3 | +0.2% | 152,000 |
2020/11/26 | 1,195 | 1,213 | 1,187 | 1,205 | +15 | +1.3% | 112,700 |
2020/11/25 | 1,204 | 1,220 | 1,190 | 1,190 | ±0 | ±0% | 69,100 |
2020/11/24 | 1,206 | 1,222 | 1,190 | 1,190 | +25 | +2.1% | 87,500 |
2020/11/20 | 1,165 | 1,169 | 1,154 | 1,165 | -3 | -0.3% | 81,000 |
2020/11/19 | 1,157 | 1,169 | 1,142 | 1,168 | +26 | +2.3% | 61,300 |
2020/11/18 | 1,143 | 1,156 | 1,129 | 1,142 | -7 | -0.6% | 54,000 |
2020/11/17 | 1,170 | 1,170 | 1,133 | 1,149 | -8 | -0.7% | 79,400 |
2020/11/16 | 1,117 | 1,169 | 1,117 | 1,157 | +45 | +4% | 129,500 |
2020/11/13 | 1,138 | 1,138 | 1,100 | 1,112 | -25 | -2.2% | 70,900 |
2020/11/12 | 1,128 | 1,138 | 1,120 | 1,137 | -7 | -0.6% | 72,500 |
901~
950
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