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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,007 | 1,014 | 974 | 990 | -3 | -0.3% | 93,600 |
2020/08/27 | 1,024 | 1,024 | 990 | 993 | -21 | -2.1% | 68,700 |
2020/08/26 | 984 | 1,026 | 969 | 1,014 | +22 | +2.2% | 152,900 |
2020/08/25 | 977 | 994 | 974 | 992 | +30 | +3.1% | 71,800 |
2020/08/24 | 970 | 971 | 951 | 962 | -14 | -1.4% | 67,500 |
2020/08/21 | 989 | 996 | 976 | 976 | -14 | -1.4% | 39,500 |
2020/08/20 | 981 | 991 | 975 | 990 | -2 | -0.2% | 58,700 |
2020/08/19 | 994 | 1,000 | 989 | 992 | -7 | -0.7% | 32,700 |
2020/08/18 | 991 | 1,005 | 988 | 999 | +3 | +0.3% | 40,700 |
2020/08/17 | 1,006 | 1,009 | 991 | 996 | -12 | -1.2% | 45,200 |
2020/08/14 | 1,012 | 1,019 | 993 | 1,008 | -4 | -0.4% | 59,300 |
2020/08/13 | 1,020 | 1,020 | 991 | 1,012 | +11 | +1.1% | 72,100 |
2020/08/12 | 979 | 1,011 | 979 | 1,001 | +8 | +0.8% | 71,700 |
2020/08/11 | 953 | 1,001 | 945 | 993 | -5 | -0.5% | 98,300 |
2020/08/07 | 1,002 | 1,008 | 989 | 998 | -15 | -1.5% | 62,200 |
2020/08/06 | 1,018 | 1,029 | 1,007 | 1,013 | -6 | -0.6% | 25,400 |
2020/08/05 | 1,014 | 1,031 | 999 | 1,019 | -2 | -0.2% | 68,200 |
2020/08/04 | 996 | 1,021 | 990 | 1,021 | +9 | +0.9% | 104,500 |
2020/08/03 | 983 | 1,013 | 983 | 1,012 | +39 | +4% | 34,000 |
2020/07/31 | 1,018 | 1,028 | 973 | 973 | -50 | -4.9% | 65,500 |
2020/07/30 | 1,033 | 1,042 | 1,019 | 1,023 | -9 | -0.9% | 28,900 |
2020/07/29 | 1,054 | 1,054 | 1,031 | 1,032 | -14 | -1.3% | 30,700 |
2020/07/28 | 1,075 | 1,075 | 1,038 | 1,046 | -17 | -1.6% | 60,000 |
2020/07/27 | 1,061 | 1,063 | 1,023 | 1,063 | +15 | +1.4% | 61,200 |
2020/07/22 | 1,067 | 1,074 | 1,048 | 1,048 | -19 | -1.8% | 40,200 |
2020/07/21 | 1,063 | 1,069 | 1,051 | 1,067 | -1 | -0.1% | 74,400 |
2020/07/20 | 1,056 | 1,069 | 1,035 | 1,068 | +27 | +2.6% | 40,900 |
2020/07/17 | 1,058 | 1,058 | 1,038 | 1,041 | -11 | -1% | 34,300 |
2020/07/16 | 1,070 | 1,072 | 1,049 | 1,052 | -8 | -0.8% | 51,200 |
2020/07/15 | 1,046 | 1,066 | 1,046 | 1,060 | +17 | +1.6% | 54,400 |
2020/07/14 | 1,049 | 1,059 | 1,032 | 1,043 | -14 | -1.3% | 50,500 |
2020/07/13 | 1,033 | 1,070 | 1,033 | 1,057 | +46 | +4.5% | 86,100 |
2020/07/10 | 1,040 | 1,044 | 1,010 | 1,011 | -35 | -3.3% | 103,400 |
2020/07/09 | 1,027 | 1,060 | 1,022 | 1,046 | +20 | +1.9% | 90,200 |
2020/07/08 | 1,055 | 1,055 | 1,026 | 1,026 | -28 | -2.7% | 84,700 |
2020/07/07 | 1,074 | 1,077 | 1,047 | 1,054 | -8 | -0.8% | 59,400 |
2020/07/06 | 1,048 | 1,066 | 1,043 | 1,062 | +24 | +2.3% | 70,500 |
2020/07/03 | 1,041 | 1,048 | 1,026 | 1,038 | +17 | +1.7% | 70,200 |
2020/07/02 | 1,029 | 1,038 | 1,013 | 1,021 | +14 | +1.4% | 113,500 |
2020/07/01 | 1,026 | 1,039 | 998 | 1,007 | -19 | -1.9% | 114,100 |
2020/06/30 | 1,033 | 1,049 | 1,026 | 1,026 | +15 | +1.5% | 114,500 |
2020/06/29 | 1,010 | 1,018 | 997 | 1,011 | -21 | -2% | 107,000 |
2020/06/26 | 1,029 | 1,048 | 1,026 | 1,032 | +23 | +2.3% | 144,400 |
2020/06/25 | 1,002 | 1,019 | 999 | 1,009 | -2 | -0.2% | 84,500 |
2020/06/24 | 1,043 | 1,044 | 1,011 | 1,011 | -31 | -3% | 74,700 |
2020/06/23 | 1,030 | 1,055 | 1,026 | 1,042 | +30 | +3% | 114,900 |
2020/06/22 | 988 | 1,019 | 988 | 1,012 | +16 | +1.6% | 83,200 |
2020/06/19 | 1,015 | 1,015 | 995 | 996 | -19 | -1.9% | 118,700 |
2020/06/18 | 1,016 | 1,021 | 994 | 1,015 | -15 | -1.5% | 80,400 |
2020/06/17 | 1,024 | 1,034 | 1,013 | 1,030 | +8 | +0.8% | 86,600 |
1001~
1050
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