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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,610 | 1,610 | 1,546 | 1,553 | -63 | -3.9% | 106,100 |
| 2018/08/02 | 1,663 | 1,663 | 1,611 | 1,616 | -56 | -3.3% | 79,200 |
| 2018/08/01 | 1,619 | 1,674 | 1,610 | 1,672 | +66 | +4.1% | 115,100 |
| 2018/07/31 | 1,600 | 1,613 | 1,573 | 1,606 | +5 | +0.3% | 77,100 |
| 2018/07/30 | 1,570 | 1,608 | 1,570 | 1,601 | +31 | +2% | 76,700 |
| 2018/07/27 | 1,565 | 1,602 | 1,557 | 1,570 | +14 | +0.9% | 70,300 |
| 2018/07/26 | 1,549 | 1,567 | 1,545 | 1,556 | +28 | +1.8% | 56,700 |
| 2018/07/25 | 1,530 | 1,548 | 1,527 | 1,528 | -4 | -0.3% | 56,900 |
| 2018/07/24 | 1,528 | 1,538 | 1,518 | 1,532 | +18 | +1.2% | 47,600 |
| 2018/07/23 | 1,525 | 1,542 | 1,509 | 1,514 | -22 | -1.4% | 45,300 |
| 2018/07/20 | 1,523 | 1,547 | 1,523 | 1,536 | +9 | +0.6% | 46,100 |
| 2018/07/19 | 1,512 | 1,541 | 1,503 | 1,527 | +3 | +0.2% | 37,100 |
| 2018/07/18 | 1,541 | 1,544 | 1,512 | 1,524 | -6 | -0.4% | 44,500 |
| 2018/07/17 | 1,475 | 1,544 | 1,475 | 1,530 | +61 | +4.2% | 101,700 |
| 2018/07/13 | 1,454 | 1,477 | 1,452 | 1,469 | +15 | +1% | 49,800 |
| 2018/07/12 | 1,470 | 1,486 | 1,452 | 1,454 | -25 | -1.7% | 83,700 |
| 2018/07/11 | 1,496 | 1,496 | 1,468 | 1,479 | -26 | -1.7% | 92,700 |
| 2018/07/10 | 1,490 | 1,517 | 1,485 | 1,505 | +21 | +1.4% | 96,200 |
| 2018/07/09 | 1,452 | 1,485 | 1,447 | 1,484 | +42 | +2.9% | 59,300 |
| 2018/07/06 | 1,421 | 1,444 | 1,421 | 1,442 | +20 | +1.4% | 101,900 |
| 2018/07/05 | 1,430 | 1,433 | 1,416 | 1,422 | -9 | -0.6% | 83,000 |
| 2018/07/04 | 1,438 | 1,452 | 1,422 | 1,431 | -18 | -1.2% | 137,300 |
| 2018/07/03 | 1,449 | 1,453 | 1,432 | 1,449 | +2 | +0.1% | 112,700 |
| 2018/07/02 | 1,458 | 1,464 | 1,442 | 1,447 | ±0 | ±0% | 128,300 |
| 2018/06/29 | 1,446 | 1,455 | 1,423 | 1,447 | +2 | +0.1% | 83,700 |
| 2018/06/28 | 1,445 | 1,453 | 1,432 | 1,445 | +10 | +0.7% | 115,900 |
| 2018/06/27 | 1,432 | 1,457 | 1,416 | 1,435 | -5 | -0.3% | 116,700 |
| 2018/06/26 | 1,436 | 1,441 | 1,403 | 1,440 | -10 | -0.7% | 225,100 |
| 2018/06/25 | 1,477 | 1,485 | 1,415 | 1,450 | -39 | -2.6% | 257,600 |
| 2018/06/22 | 1,451 | 1,489 | 1,450 | 1,489 | +20 | +1.4% | 232,300 |
| 2018/06/21 | 1,463 | 1,483 | 1,458 | 1,469 | -6 | -0.4% | 145,500 |
| 2018/06/20 | 1,462 | 1,481 | 1,443 | 1,475 | -1 | -0.1% | 112,000 |
| 2018/06/19 | 1,474 | 1,495 | 1,456 | 1,476 | -11 | -0.7% | 140,500 |
| 2018/06/18 | 1,504 | 1,512 | 1,481 | 1,487 | -37 | -2.4% | 69,900 |
| 2018/06/15 | 1,548 | 1,550 | 1,521 | 1,524 | -16 | -1% | 118,300 |
| 2018/06/14 | 1,554 | 1,555 | 1,533 | 1,540 | -16 | -1% | 65,700 |
| 2018/06/13 | 1,532 | 1,564 | 1,516 | 1,556 | +24 | +1.6% | 97,400 |
| 2018/06/12 | 1,543 | 1,551 | 1,526 | 1,532 | -5 | -0.3% | 62,200 |
| 2018/06/11 | 1,518 | 1,542 | 1,510 | 1,537 | +19 | +1.3% | 86,700 |
| 2018/06/08 | 1,529 | 1,540 | 1,513 | 1,518 | -17 | -1.1% | 121,700 |
| 2018/06/07 | 1,497 | 1,541 | 1,497 | 1,535 | +38 | +2.5% | 88,000 |
| 2018/06/06 | 1,508 | 1,517 | 1,494 | 1,497 | -22 | -1.4% | 88,900 |
| 2018/06/05 | 1,529 | 1,531 | 1,502 | 1,519 | -18 | -1.2% | 118,200 |
| 2018/06/04 | 1,539 | 1,560 | 1,531 | 1,537 | +20 | +1.3% | 137,200 |
| 2018/06/01 | 1,500 | 1,530 | 1,490 | 1,517 | -17 | -1.1% | 174,300 |
| 2018/05/31 | 1,553 | 1,561 | 1,533 | 1,534 | -17 | -1.1% | 198,100 |
| 2018/05/30 | 1,563 | 1,563 | 1,538 | 1,551 | -37 | -2.3% | 118,800 |
| 2018/05/29 | 1,610 | 1,610 | 1,565 | 1,588 | -27 | -1.7% | 82,400 |
| 2018/05/28 | 1,592 | 1,630 | 1,592 | 1,615 | +30 | +1.9% | 119,900 |
| 2018/05/25 | 1,601 | 1,630 | 1,574 | 1,585 | +2 | +0.1% | 112,900 |
1501～
1550
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
