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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,076 | 1,080 | 1,063 | 1,078 | +5 | +0.5% | 324,100 |
2019/03/15 | 1,067 | 1,085 | 1,064 | 1,073 | +17 | +1.6% | 296,400 |
2019/03/14 | 1,087 | 1,087 | 1,056 | 1,056 | -24 | -2.2% | 171,000 |
2019/03/13 | 1,107 | 1,112 | 1,076 | 1,080 | -11 | -1% | 249,800 |
2019/03/12 | 1,104 | 1,110 | 1,082 | 1,091 | -10 | -0.9% | 326,100 |
2019/03/11 | 1,109 | 1,116 | 1,090 | 1,101 | -14 | -1.3% | 94,500 |
2019/03/08 | 1,129 | 1,139 | 1,112 | 1,115 | -26 | -2.3% | 132,100 |
2019/03/07 | 1,152 | 1,157 | 1,134 | 1,141 | -19 | -1.6% | 123,100 |
2019/03/06 | 1,177 | 1,177 | 1,156 | 1,160 | -8 | -0.7% | 69,200 |
2019/03/05 | 1,179 | 1,181 | 1,157 | 1,168 | +2 | +0.2% | 104,800 |
2019/03/04 | 1,183 | 1,183 | 1,165 | 1,166 | -8 | -0.7% | 101,500 |
2019/03/01 | 1,176 | 1,187 | 1,171 | 1,174 | -3 | -0.3% | 82,400 |
2019/02/28 | 1,188 | 1,188 | 1,161 | 1,177 | -11 | -0.9% | 125,100 |
2019/02/27 | 1,217 | 1,225 | 1,184 | 1,188 | -24 | -2% | 89,800 |
2019/02/26 | 1,202 | 1,213 | 1,195 | 1,212 | +8 | +0.7% | 119,000 |
2019/02/25 | 1,215 | 1,215 | 1,198 | 1,204 | +5 | +0.4% | 112,600 |
2019/02/22 | 1,190 | 1,201 | 1,178 | 1,199 | -11 | -0.9% | 158,900 |
2019/02/21 | 1,257 | 1,257 | 1,204 | 1,210 | -25 | -2% | 133,600 |
2019/02/20 | 1,245 | 1,245 | 1,220 | 1,235 | +16 | +1.3% | 100,000 |
2019/02/19 | 1,242 | 1,243 | 1,217 | 1,219 | -30 | -2.4% | 134,100 |
2019/02/18 | 1,232 | 1,253 | 1,217 | 1,249 | +47 | +3.9% | 92,200 |
2019/02/15 | 1,149 | 1,216 | 1,142 | 1,202 | -74 | -5.8% | 245,400 |
2019/02/14 | 1,278 | 1,305 | 1,269 | 1,276 | -1 | -0.1% | 123,500 |
2019/02/13 | 1,268 | 1,278 | 1,256 | 1,277 | +15 | +1.2% | 142,500 |
2019/02/12 | 1,231 | 1,263 | 1,229 | 1,262 | +59 | +4.9% | 142,700 |
2019/02/08 | 1,211 | 1,234 | 1,203 | 1,203 | -27 | -2.2% | 120,500 |
2019/02/07 | 1,236 | 1,243 | 1,227 | 1,230 | -9 | -0.7% | 117,500 |
2019/02/06 | 1,243 | 1,272 | 1,232 | 1,239 | +3 | +0.2% | 169,700 |
2019/02/05 | 1,229 | 1,236 | 1,218 | 1,236 | ±0 | ±0% | 132,600 |
2019/02/04 | 1,193 | 1,241 | 1,188 | 1,236 | +44 | +3.7% | 192,700 |
2019/02/01 | 1,190 | 1,206 | 1,183 | 1,192 | +3 | +0.3% | 110,500 |
2019/01/31 | 1,200 | 1,208 | 1,184 | 1,189 | -2 | -0.2% | 133,900 |
2019/01/30 | 1,200 | 1,222 | 1,187 | 1,191 | -8 | -0.7% | 168,400 |
2019/01/29 | 1,199 | 1,205 | 1,183 | 1,199 | +6 | +0.5% | 101,700 |
2019/01/28 | 1,204 | 1,206 | 1,192 | 1,193 | -11 | -0.9% | 87,100 |
2019/01/25 | 1,195 | 1,215 | 1,187 | 1,204 | +12 | +1% | 94,500 |
2019/01/24 | 1,184 | 1,193 | 1,169 | 1,192 | +4 | +0.3% | 71,700 |
2019/01/23 | 1,183 | 1,194 | 1,172 | 1,188 | -13 | -1.1% | 72,000 |
2019/01/22 | 1,235 | 1,243 | 1,197 | 1,201 | -29 | -2.4% | 64,300 |
2019/01/21 | 1,230 | 1,244 | 1,221 | 1,230 | +11 | +0.9% | 92,600 |
2019/01/18 | 1,193 | 1,231 | 1,183 | 1,219 | +36 | +3% | 109,600 |
2019/01/17 | 1,222 | 1,232 | 1,174 | 1,183 | -46 | -3.7% | 140,200 |
2019/01/16 | 1,224 | 1,258 | 1,216 | 1,229 | +3 | +0.2% | 115,200 |
2019/01/15 | 1,172 | 1,229 | 1,172 | 1,226 | +39 | +3.3% | 135,300 |
2019/01/11 | 1,188 | 1,194 | 1,181 | 1,187 | +4 | +0.3% | 109,800 |
2019/01/10 | 1,213 | 1,213 | 1,180 | 1,183 | -46 | -3.7% | 116,600 |
2019/01/09 | 1,234 | 1,244 | 1,219 | 1,229 | +8 | +0.7% | 86,800 |
2019/01/08 | 1,220 | 1,229 | 1,207 | 1,221 | +6 | +0.5% | 96,300 |
2019/01/07 | 1,212 | 1,230 | 1,198 | 1,215 | +33 | +2.8% | 124,700 |
2019/01/04 | 1,200 | 1,210 | 1,170 | 1,182 | -32 | -2.6% | 175,300 |
1351~
1400
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