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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,427 | 1,439 | 1,405 | 1,412 | +1 | +0.1% | 236,200 |
| 2018/03/08 | 1,429 | 1,432 | 1,398 | 1,411 | -18 | -1.3% | 231,000 |
| 2018/03/07 | 1,440 | 1,455 | 1,419 | 1,429 | -1 | -0.1% | 276,700 |
| 2018/03/06 | 1,420 | 1,443 | 1,413 | 1,430 | +25 | +1.8% | 290,200 |
| 2018/03/05 | 1,426 | 1,426 | 1,388 | 1,405 | -22 | -1.5% | 317,100 |
| 2018/03/02 | 1,355 | 1,437 | 1,355 | 1,427 | +47 | +3.4% | 576,200 |
| 2018/03/01 | 1,396 | 1,402 | 1,365 | 1,380 | -38 | -2.7% | 296,800 |
| 2018/02/28 | 1,382 | 1,432 | 1,380 | 1,418 | +24 | +1.7% | 363,800 |
| 2018/02/27 | 1,406 | 1,413 | 1,382 | 1,394 | -9 | -0.6% | 251,400 |
| 2018/02/26 | 1,393 | 1,405 | 1,369 | 1,403 | +18 | +1.3% | 326,000 |
| 2018/02/23 | 1,377 | 1,393 | 1,368 | 1,385 | +2 | +0.1% | 283,800 |
| 2018/02/22 | 1,378 | 1,386 | 1,359 | 1,383 | -4 | -0.3% | 248,700 |
| 2018/02/21 | 1,380 | 1,397 | 1,355 | 1,387 | +2 | +0.1% | 647,700 |
| 2018/02/20 | 1,390 | 1,396 | 1,358 | 1,385 | +7 | +0.5% | 522,200 |
| 2018/02/19 | 1,393 | 1,394 | 1,363 | 1,378 | -10 | -0.7% | 456,200 |
| 2018/02/16 | 1,367 | 1,409 | 1,355 | 1,388 | +29 | +2.1% | 838,600 |
| 2018/02/15 | 1,392 | 1,393 | 1,339 | 1,359 | -380 | -21.9% | 990,400 |
| 2018/02/14 | 1,780 | 1,799 | 1,729 | 1,739 | -41 | -2.3% | 263,200 |
| 2018/02/13 | 1,810 | 1,819 | 1,774 | 1,780 | -13 | -0.7% | 226,900 |
| 2018/02/09 | 1,745 | 1,793 | 1,745 | 1,793 | -20 | -1.1% | 224,900 |
| 2018/02/08 | 1,794 | 1,837 | 1,794 | 1,813 | +22 | +1.2% | 210,800 |
| 2018/02/07 | 1,820 | 1,858 | 1,791 | 1,791 | +42 | +2.4% | 301,200 |
| 2018/02/06 | 1,783 | 1,807 | 1,704 | 1,749 | -101 | -5.5% | 272,300 |
| 2018/02/05 | 1,852 | 1,867 | 1,830 | 1,850 | -23 | -1.2% | 195,300 |
| 2018/02/02 | 1,852 | 1,879 | 1,852 | 1,873 | +1 | +0.1% | 108,600 |
| 2018/02/01 | 1,836 | 1,872 | 1,833 | 1,872 | +27 | +1.5% | 127,900 |
| 2018/01/31 | 1,848 | 1,863 | 1,844 | 1,845 | -10 | -0.5% | 262,400 |
| 2018/01/30 | 1,861 | 1,874 | 1,851 | 1,855 | -23 | -1.2% | 184,700 |
| 2018/01/29 | 1,863 | 1,889 | 1,858 | 1,878 | +13 | +0.7% | 99,000 |
| 2018/01/26 | 1,863 | 1,871 | 1,861 | 1,865 | +5 | +0.3% | 66,800 |
| 2018/01/25 | 1,871 | 1,877 | 1,854 | 1,860 | -3 | -0.2% | 133,400 |
| 2018/01/24 | 1,855 | 1,872 | 1,849 | 1,863 | +3 | +0.2% | 152,700 |
| 2018/01/23 | 1,877 | 1,883 | 1,853 | 1,860 | -13 | -0.7% | 102,500 |
| 2018/01/22 | 1,872 | 1,875 | 1,844 | 1,873 | ±0 | ±0% | 189,100 |
| 2018/01/19 | 1,855 | 1,880 | 1,849 | 1,873 | +21 | +1.1% | 161,700 |
| 2018/01/18 | 1,865 | 1,877 | 1,849 | 1,852 | -9 | -0.5% | 225,900 |
| 2018/01/17 | 1,855 | 1,868 | 1,848 | 1,861 | +1 | +0.1% | 105,900 |
| 2018/01/16 | 1,852 | 1,863 | 1,844 | 1,860 | +8 | +0.4% | 115,100 |
| 2018/01/15 | 1,856 | 1,862 | 1,835 | 1,852 | +8 | +0.4% | 142,000 |
| 2018/01/12 | 1,845 | 1,855 | 1,839 | 1,844 | -5 | -0.3% | 156,100 |
| 2018/01/11 | 1,838 | 1,852 | 1,826 | 1,849 | +2 | +0.1% | 125,500 |
| 2018/01/10 | 1,852 | 1,857 | 1,834 | 1,847 | -10 | -0.5% | 99,100 |
| 2018/01/09 | 1,869 | 1,869 | 1,837 | 1,857 | +8 | +0.4% | 177,500 |
| 2018/01/05 | 1,830 | 1,849 | 1,830 | 1,849 | +23 | +1.3% | 123,800 |
| 2018/01/04 | 1,823 | 1,827 | 1,807 | 1,826 | +25 | +1.4% | 108,600 |
| 2017/12/29 | 1,801 | 1,818 | 1,792 | 1,801 | +2 | +0.1% | 83,600 |
| 2017/12/28 | 1,812 | 1,826 | 1,796 | 1,799 | -13 | -0.7% | 135,800 |
| 2017/12/27 | 1,791 | 1,829 | 1,791 | 1,812 | +5 | +0.3% | 164,900 |
| 2017/12/26 | 1,801 | 1,832 | 1,796 | 1,807 | -2 | -0.1% | 373,200 |
| 2017/12/25 | 1,806 | 1,817 | 1,799 | 1,809 | +9 | +0.5% | 213,800 |
1601～
1650
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
