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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,137 | 1,144 | 1,117 | 1,144 | +24 | +2.1% | 93,600 |
2020/11/10 | 1,150 | 1,162 | 1,112 | 1,120 | -6 | -0.5% | 143,500 |
2020/11/09 | 1,142 | 1,142 | 1,111 | 1,126 | -7 | -0.6% | 124,600 |
2020/11/06 | 1,105 | 1,140 | 1,100 | 1,133 | +39 | +3.6% | 71,600 |
2020/11/05 | 1,123 | 1,128 | 1,082 | 1,094 | -47 | -4.1% | 167,800 |
2020/11/04 | 1,117 | 1,167 | 1,091 | 1,141 | +54 | +5% | 123,700 |
2020/11/02 | 1,090 | 1,119 | 1,087 | 1,087 | +2 | +0.2% | 67,500 |
2020/10/30 | 1,103 | 1,119 | 1,080 | 1,085 | -34 | -3% | 59,500 |
2020/10/29 | 1,104 | 1,125 | 1,093 | 1,119 | ±0 | ±0% | 50,900 |
2020/10/28 | 1,104 | 1,124 | 1,089 | 1,119 | +15 | +1.4% | 43,500 |
2020/10/27 | 1,094 | 1,104 | 1,080 | 1,104 | -13 | -1.2% | 63,200 |
2020/10/26 | 1,121 | 1,133 | 1,105 | 1,117 | -17 | -1.5% | 113,500 |
2020/10/23 | 1,118 | 1,134 | 1,107 | 1,134 | +16 | +1.4% | 51,700 |
2020/10/22 | 1,145 | 1,147 | 1,117 | 1,118 | -38 | -3.3% | 62,700 |
2020/10/21 | 1,149 | 1,166 | 1,142 | 1,156 | +7 | +0.6% | 87,900 |
2020/10/20 | 1,139 | 1,211 | 1,134 | 1,149 | +22 | +2% | 154,900 |
2020/10/19 | 1,099 | 1,132 | 1,099 | 1,127 | +37 | +3.4% | 53,700 |
2020/10/16 | 1,083 | 1,096 | 1,078 | 1,090 | +5 | +0.5% | 36,500 |
2020/10/15 | 1,092 | 1,094 | 1,076 | 1,085 | -18 | -1.6% | 55,100 |
2020/10/14 | 1,115 | 1,119 | 1,096 | 1,103 | -25 | -2.2% | 95,200 |
2020/10/13 | 1,114 | 1,134 | 1,110 | 1,128 | +4 | +0.4% | 104,100 |
2020/10/12 | 1,123 | 1,147 | 1,107 | 1,124 | +1 | +0.1% | 122,100 |
2020/10/09 | 1,103 | 1,135 | 1,099 | 1,123 | +24 | +2.2% | 138,200 |
2020/10/08 | 1,096 | 1,116 | 1,085 | 1,099 | +21 | +1.9% | 126,300 |
2020/10/07 | 1,068 | 1,108 | 1,063 | 1,078 | +7 | +0.7% | 177,700 |
2020/10/06 | 1,070 | 1,074 | 1,061 | 1,071 | +14 | +1.3% | 34,600 |
2020/10/05 | 1,043 | 1,076 | 1,043 | 1,057 | +32 | +3.1% | 59,900 |
2020/10/02 | 1,054 | 1,059 | 1,023 | 1,025 | - | - | 44,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,075 | 1,075 | 1,051 | 1,051 | -32 | -3% | 68,700 |
2020/09/29 | 1,070 | 1,089 | 1,051 | 1,083 | +4 | +0.4% | 80,400 |
2020/09/28 | 1,064 | 1,082 | 1,061 | 1,079 | +30 | +2.9% | 180,300 |
2020/09/25 | 1,045 | 1,063 | 1,036 | 1,049 | +20 | +1.9% | 113,600 |
2020/09/24 | 1,020 | 1,030 | 1,008 | 1,029 | ±0 | ±0% | 76,000 |
2020/09/23 | 1,004 | 1,032 | 1,004 | 1,029 | -9 | -0.9% | 90,000 |
2020/09/18 | 1,039 | 1,051 | 1,033 | 1,038 | +7 | +0.7% | 161,400 |
2020/09/17 | 1,047 | 1,047 | 1,008 | 1,031 | -16 | -1.5% | 118,100 |
2020/09/16 | 1,058 | 1,058 | 1,041 | 1,047 | -15 | -1.4% | 90,500 |
2020/09/15 | 1,063 | 1,063 | 1,042 | 1,062 | -9 | -0.8% | 63,500 |
2020/09/14 | 1,067 | 1,073 | 1,059 | 1,071 | +21 | +2% | 71,700 |
2020/09/11 | 1,069 | 1,076 | 1,042 | 1,050 | -27 | -2.5% | 83,400 |
2020/09/10 | 1,049 | 1,078 | 1,046 | 1,077 | +32 | +3.1% | 91,900 |
2020/09/09 | 1,036 | 1,053 | 1,023 | 1,045 | -13 | -1.2% | 113,900 |
2020/09/08 | 1,028 | 1,058 | 1,028 | 1,058 | +30 | +2.9% | 89,400 |
2020/09/07 | 1,000 | 1,034 | 1,000 | 1,028 | +21 | +2.1% | 72,200 |
2020/09/04 | 990 | 1,010 | 989 | 1,007 | +3 | +0.3% | 74,000 |
2020/09/03 | 995 | 1,016 | 995 | 1,004 | +13 | +1.3% | 66,900 |
2020/09/02 | 981 | 993 | 978 | 991 | +9 | +0.9% | 55,100 |
2020/09/01 | 972 | 983 | 965 | 982 | +5 | +0.5% | 82,900 |
2020/08/31 | 981 | 991 | 975 | 977 | -13 | -1.3% | 77,800 |
951~
1000
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