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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2017/12/22 | 1,800 | 1,812 | 1,799 | 1,800 | +2 | +0.1% | 139,800 |
| 2017/12/21 | 1,784 | 1,801 | 1,776 | 1,798 | +14 | +0.8% | 243,500 |
| 2017/12/20 | 1,780 | 1,797 | 1,772 | 1,784 | +4 | +0.2% | 172,200 |
| 2017/12/19 | 1,790 | 1,800 | 1,765 | 1,780 | -22 | -1.2% | 235,800 |
| 2017/12/18 | 1,788 | 1,803 | 1,764 | 1,802 | +34 | +1.9% | 289,900 |
| 2017/12/15 | 1,797 | 1,805 | 1,757 | 1,768 | -38 | -2.1% | 353,100 |
| 2017/12/14 | 1,821 | 1,831 | 1,802 | 1,806 | -31 | -1.7% | 350,600 |
| 2017/12/13 | 1,842 | 1,850 | 1,821 | 1,837 | -18 | -1% | 231,100 |
1801～
1850
件表示中 / 3740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 | 205,300円 | +9.1% | +24.1% | 4.38% | 9.38倍 | 0.90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 |
| 長谷川香 | 304,000円 | +3.7% | +7.5% | 2.43% | 16.38倍 | 1.03倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 伊勢化 | 2,478,000円 | +12.7% | +4.9% | 1.53% | 23.39倍 | 3.55倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| トリケミカル | 339,000円 | +37.5% | +4.8% | 1.03% | 22.03倍 | 3.49倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,500円 | -1.1% | -20.8% | 4.22% | 8.89倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
