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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 2,036 | 2,036 | 1,993 | 2,002 | -63 | -3.1% | 146,400 |
| 2017/07/27 | 2,058 | 2,084 | 2,043 | 2,065 | +7 | +0.3% | 111,700 |
| 2017/07/26 | 2,057 | 2,073 | 2,045 | 2,058 | -11 | -0.5% | 133,000 |
| 2017/07/25 | 2,096 | 2,096 | 2,055 | 2,069 | -25 | -1.2% | 105,300 |
| 2017/07/24 | 2,083 | 2,114 | 2,052 | 2,094 | +11 | +0.5% | 328,000 |
| 2017/07/21 | 1,961 | 2,088 | 1,958 | 2,083 | +172 | +9% | 390,500 |
| 2017/07/20 | 1,906 | 1,928 | 1,900 | 1,911 | +5 | +0.3% | 90,000 |
| 2017/07/19 | 1,881 | 1,917 | 1,877 | 1,906 | +14 | +0.7% | 107,400 |
| 2017/07/18 | 1,883 | 1,896 | 1,865 | 1,892 | +5 | +0.3% | 106,100 |
| 2017/07/14 | 1,850 | 1,890 | 1,846 | 1,887 | +45 | +2.4% | 91,500 |
| 2017/07/13 | 1,821 | 1,843 | 1,808 | 1,842 | +21 | +1.2% | 70,400 |
| 2017/07/12 | 1,810 | 1,832 | 1,810 | 1,821 | -8 | -0.4% | 34,300 |
| 2017/07/11 | 1,798 | 1,831 | 1,797 | 1,829 | +23 | +1.3% | 45,000 |
| 2017/07/10 | 1,792 | 1,815 | 1,789 | 1,806 | +20 | +1.1% | 60,100 |
| 2017/07/07 | 1,780 | 1,806 | 1,777 | 1,786 | -12 | -0.7% | 80,200 |
| 2017/07/06 | 1,811 | 1,814 | 1,793 | 1,798 | -29 | -1.6% | 98,800 |
| 2017/07/05 | 1,796 | 1,828 | 1,794 | 1,827 | +27 | +1.5% | 90,500 |
| 2017/07/04 | 1,840 | 1,844 | 1,795 | 1,800 | -13 | -0.7% | 120,800 |
| 2017/07/03 | 1,796 | 1,817 | 1,784 | 1,813 | +23 | +1.3% | 88,200 |
| 2017/06/30 | 1,786 | 1,795 | 1,776 | 1,790 | -14 | -0.8% | 91,600 |
| 2017/06/29 | 1,800 | 1,805 | 1,778 | 1,804 | +3 | +0.2% | 131,200 |
| 2017/06/28 | 1,838 | 1,844 | 1,799 | 1,801 | -27 | -1.5% | 125,900 |
| 2017/06/27 | 1,782 | 1,831 | 1,782 | 1,828 | +46 | +2.6% | 121,000 |
| 2017/06/26 | 1,780 | 1,797 | 1,773 | 1,782 | +2 | +0.1% | 97,100 |
| 2017/06/23 | 1,792 | 1,796 | 1,779 | 1,780 | -6 | -0.3% | 78,200 |
| 2017/06/22 | 1,786 | 1,796 | 1,777 | 1,786 | ±0 | ±0% | 108,700 |
| 2017/06/21 | 1,772 | 1,806 | 1,767 | 1,786 | -1 | -0.1% | 72,300 |
| 2017/06/20 | 1,764 | 1,792 | 1,755 | 1,787 | +31 | +1.8% | 75,100 |
| 2017/06/19 | 1,787 | 1,791 | 1,755 | 1,756 | -31 | -1.7% | 132,300 |
| 2017/06/16 | 1,763 | 1,794 | 1,761 | 1,787 | +35 | +2% | 264,300 |
| 2017/06/15 | 1,749 | 1,760 | 1,737 | 1,752 | -3 | -0.2% | 102,400 |
| 2017/06/14 | 1,782 | 1,789 | 1,755 | 1,755 | -21 | -1.2% | 129,700 |
| 2017/06/13 | 1,761 | 1,779 | 1,757 | 1,776 | +11 | +0.6% | 133,200 |
| 2017/06/12 | 1,757 | 1,771 | 1,754 | 1,765 | +15 | +0.9% | 92,400 |
| 2017/06/09 | 1,731 | 1,751 | 1,718 | 1,750 | +23 | +1.3% | 186,300 |
| 2017/06/08 | 1,732 | 1,744 | 1,717 | 1,727 | -7 | -0.4% | 116,300 |
| 2017/06/07 | 1,726 | 1,739 | 1,725 | 1,734 | -1 | -0.1% | 93,000 |
| 2017/06/06 | 1,745 | 1,745 | 1,727 | 1,735 | -9 | -0.5% | 90,100 |
| 2017/06/05 | 1,742 | 1,749 | 1,720 | 1,744 | -3 | -0.2% | 134,000 |
| 2017/06/02 | 1,726 | 1,752 | 1,726 | 1,747 | +17 | +1% | 106,500 |
| 2017/06/01 | 1,740 | 1,744 | 1,722 | 1,730 | -19 | -1.1% | 134,100 |
| 2017/05/31 | 1,712 | 1,752 | 1,712 | 1,749 | +28 | +1.6% | 115,700 |
| 2017/05/30 | 1,707 | 1,724 | 1,702 | 1,721 | +14 | +0.8% | 55,500 |
| 2017/05/29 | 1,716 | 1,716 | 1,705 | 1,707 | -9 | -0.5% | 78,100 |
| 2017/05/26 | 1,711 | 1,737 | 1,703 | 1,716 | +10 | +0.6% | 110,100 |
| 2017/05/25 | 1,723 | 1,732 | 1,703 | 1,706 | -28 | -1.6% | 116,000 |
| 2017/05/24 | 1,748 | 1,756 | 1,728 | 1,734 | +8 | +0.5% | 79,400 |
| 2017/05/23 | 1,720 | 1,745 | 1,708 | 1,726 | +18 | +1.1% | 163,900 |
| 2017/05/22 | 1,705 | 1,714 | 1,698 | 1,708 | +21 | +1.2% | 112,100 |
| 2017/05/19 | 1,685 | 1,692 | 1,665 | 1,687 | +1 | +0.1% | 85,100 |
1751～
1800
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
