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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/18 | 1,682 | 1,693 | 1,680 | 1,686 | -6 | -0.4% | 135,600 |
| 2017/05/17 | 1,679 | 1,699 | 1,671 | 1,692 | +8 | +0.5% | 134,800 |
| 2017/05/16 | 1,650 | 1,688 | 1,642 | 1,684 | +28 | +1.7% | 146,300 |
| 2017/05/15 | 1,649 | 1,661 | 1,641 | 1,656 | -13 | -0.8% | 89,100 |
| 2017/05/12 | 1,669 | 1,679 | 1,650 | 1,669 | -23 | -1.4% | 120,400 |
| 2017/05/11 | 1,664 | 1,694 | 1,658 | 1,692 | +33 | +2% | 155,500 |
| 2017/05/10 | 1,660 | 1,670 | 1,654 | 1,659 | +1 | +0.1% | 213,000 |
| 2017/05/09 | 1,651 | 1,662 | 1,645 | 1,658 | -8 | -0.5% | 76,800 |
| 2017/05/08 | 1,645 | 1,666 | 1,637 | 1,666 | +49 | +3% | 157,300 |
| 2017/05/02 | 1,614 | 1,626 | 1,608 | 1,617 | +8 | +0.5% | 153,100 |
| 2017/05/01 | 1,574 | 1,609 | 1,573 | 1,609 | +35 | +2.2% | 154,600 |
| 2017/04/28 | 1,570 | 1,577 | 1,565 | 1,574 | +5 | +0.3% | 81,700 |
| 2017/04/27 | 1,560 | 1,573 | 1,560 | 1,569 | +3 | +0.2% | 105,300 |
| 2017/04/26 | 1,535 | 1,575 | 1,535 | 1,566 | +48 | +3.2% | 149,500 |
| 2017/04/25 | 1,502 | 1,523 | 1,502 | 1,518 | +16 | +1.1% | 95,900 |
| 2017/04/24 | 1,524 | 1,524 | 1,493 | 1,502 | -5 | -0.3% | 93,400 |
| 2017/04/21 | 1,488 | 1,514 | 1,483 | 1,507 | +28 | +1.9% | 75,800 |
| 2017/04/20 | 1,471 | 1,494 | 1,468 | 1,479 | +1 | +0.1% | 70,700 |
| 2017/04/19 | 1,474 | 1,491 | 1,460 | 1,478 | +4 | +0.3% | 87,100 |
| 2017/04/18 | 1,460 | 1,493 | 1,460 | 1,474 | +20 | +1.4% | 97,500 |
| 2017/04/17 | 1,460 | 1,467 | 1,450 | 1,454 | -6 | -0.4% | 60,300 |
| 2017/04/14 | 1,468 | 1,476 | 1,452 | 1,460 | -8 | -0.5% | 90,100 |
| 2017/04/13 | 1,454 | 1,468 | 1,443 | 1,468 | +8 | +0.5% | 96,400 |
| 2017/04/12 | 1,475 | 1,477 | 1,458 | 1,460 | -27 | -1.8% | 107,200 |
| 2017/04/11 | 1,476 | 1,495 | 1,471 | 1,487 | ±0 | ±0% | 95,400 |
| 2017/04/10 | 1,492 | 1,503 | 1,477 | 1,487 | +2 | +0.1% | 94,900 |
| 2017/04/07 | 1,478 | 1,498 | 1,474 | 1,485 | +14 | +1% | 97,600 |
| 2017/04/06 | 1,504 | 1,511 | 1,471 | 1,471 | -42 | -2.8% | 97,500 |
1851～
1900
件表示中 / 3620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 | 165,500円 | +7.3% | +2.0% | 3.32% | 8.73倍 | 0.73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 |
| ＪＣＵ | 353,500円 | +8.6% | +3.5% | 2.09% | 15.01倍 | 1.91倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 三洋化 | 390,500円 | -9.1% | +22.2% | 4.35% | 21.60倍 | 0.63倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退へ |
| コニシ | 122,700円 | +4.5% | +1.8% | 2.69% | 11.00倍 | 0.96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 |
| 四国化ＨＤ | 191,900円 | +7.7% | +2.4% | 2.61% | 10.86倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
