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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,137 | 1,155 | 1,136 | 1,150 | +20 | +1.8% | 63,300 |
2020/01/16 | 1,140 | 1,154 | 1,127 | 1,130 | -12 | -1.1% | 76,500 |
2020/01/15 | 1,155 | 1,159 | 1,136 | 1,142 | -21 | -1.8% | 60,000 |
2020/01/14 | 1,166 | 1,169 | 1,152 | 1,163 | -3 | -0.3% | 61,300 |
2020/01/10 | 1,164 | 1,171 | 1,164 | 1,166 | +7 | +0.6% | 60,900 |
2020/01/09 | 1,163 | 1,171 | 1,157 | 1,159 | +15 | +1.3% | 43,900 |
2020/01/08 | 1,137 | 1,158 | 1,129 | 1,144 | -32 | -2.7% | 116,800 |
2020/01/07 | 1,150 | 1,179 | 1,148 | 1,176 | +36 | +3.2% | 101,500 |
2020/01/06 | 1,153 | 1,168 | 1,129 | 1,140 | -48 | -4% | 149,500 |
2019/12/30 | 1,189 | 1,194 | 1,177 | 1,188 | -2 | -0.2% | 63,300 |
2019/12/27 | 1,158 | 1,196 | 1,148 | 1,190 | -13 | -1.1% | 170,900 |
2019/12/26 | 1,170 | 1,203 | 1,170 | 1,203 | +38 | +3.3% | 256,500 |
2019/12/25 | 1,196 | 1,197 | 1,162 | 1,165 | -31 | -2.6% | 156,400 |
2019/12/24 | 1,198 | 1,204 | 1,188 | 1,196 | ±0 | ±0% | 83,800 |
2019/12/23 | 1,208 | 1,213 | 1,194 | 1,196 | -4 | -0.3% | 88,500 |
2019/12/20 | 1,211 | 1,213 | 1,194 | 1,200 | -7 | -0.6% | 130,700 |
2019/12/19 | 1,224 | 1,228 | 1,200 | 1,207 | -17 | -1.4% | 144,400 |
2019/12/18 | 1,240 | 1,240 | 1,216 | 1,224 | -19 | -1.5% | 64,900 |
2019/12/17 | 1,234 | 1,245 | 1,227 | 1,243 | +21 | +1.7% | 83,600 |
2019/12/16 | 1,225 | 1,234 | 1,216 | 1,222 | -3 | -0.2% | 72,300 |
2019/12/13 | 1,249 | 1,254 | 1,217 | 1,225 | +11 | +0.9% | 218,800 |
2019/12/12 | 1,222 | 1,225 | 1,214 | 1,214 | -7 | -0.6% | 68,500 |
2019/12/11 | 1,228 | 1,229 | 1,213 | 1,221 | -14 | -1.1% | 63,400 |
2019/12/10 | 1,242 | 1,247 | 1,235 | 1,235 | -7 | -0.6% | 68,500 |
2019/12/09 | 1,248 | 1,253 | 1,232 | 1,242 | +6 | +0.5% | 94,800 |
2019/12/06 | 1,223 | 1,243 | 1,220 | 1,236 | +23 | +1.9% | 104,400 |
2019/12/05 | 1,219 | 1,228 | 1,207 | 1,213 | +3 | +0.2% | 105,000 |
2019/12/04 | 1,201 | 1,212 | 1,186 | 1,210 | +1 | +0.1% | 203,800 |
2019/12/03 | 1,195 | 1,209 | 1,181 | 1,209 | +12 | +1% | 145,100 |
2019/12/02 | 1,204 | 1,212 | 1,192 | 1,197 | +10 | +0.8% | 138,500 |
2019/11/29 | 1,180 | 1,190 | 1,176 | 1,187 | +15 | +1.3% | 114,700 |
2019/11/28 | 1,180 | 1,180 | 1,161 | 1,172 | +1 | +0.1% | 76,800 |
2019/11/27 | 1,164 | 1,174 | 1,156 | 1,171 | +6 | +0.5% | 80,900 |
2019/11/26 | 1,151 | 1,176 | 1,151 | 1,165 | +14 | +1.2% | 145,500 |
2019/11/25 | 1,150 | 1,162 | 1,142 | 1,151 | +1 | +0.1% | 81,100 |
2019/11/22 | 1,141 | 1,172 | 1,141 | 1,150 | +15 | +1.3% | 100,700 |
2019/11/21 | 1,150 | 1,156 | 1,119 | 1,135 | -21 | -1.8% | 130,200 |
2019/11/20 | 1,177 | 1,177 | 1,150 | 1,156 | -21 | -1.8% | 83,600 |
2019/11/19 | 1,174 | 1,180 | 1,164 | 1,177 | -1 | -0.1% | 83,400 |
2019/11/18 | 1,194 | 1,194 | 1,163 | 1,178 | -23 | -1.9% | 136,300 |
2019/11/15 | 1,200 | 1,211 | 1,193 | 1,201 | +9 | +0.8% | 112,900 |
2019/11/14 | 1,222 | 1,248 | 1,185 | 1,192 | -51 | -4.1% | 162,100 |
2019/11/13 | 1,278 | 1,278 | 1,242 | 1,243 | -16 | -1.3% | 137,500 |
2019/11/12 | 1,267 | 1,269 | 1,252 | 1,259 | -8 | -0.6% | 112,900 |
2019/11/11 | 1,250 | 1,268 | 1,246 | 1,267 | +31 | +2.5% | 141,800 |
2019/11/08 | 1,262 | 1,266 | 1,232 | 1,236 | -13 | -1% | 242,900 |
2019/11/07 | 1,251 | 1,259 | 1,244 | 1,249 | +1 | +0.1% | 225,600 |
2019/11/06 | 1,247 | 1,259 | 1,226 | 1,248 | +14 | +1.1% | 272,600 |
2019/11/05 | 1,238 | 1,239 | 1,219 | 1,234 | +26 | +2.2% | 176,000 |
2019/11/01 | 1,227 | 1,227 | 1,200 | 1,208 | -26 | -2.1% | 93,600 |
1151~
1200
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