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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,591 | 1,603 | 1,585 | 1,588 | -15 | -0.9% | 46,400 |
2017/03/02 | 1,621 | 1,640 | 1,590 | 1,603 | -4 | -0.2% | 71,500 |
2017/03/01 | 1,576 | 1,610 | 1,562 | 1,607 | +34 | +2.2% | 98,300 |
2017/02/28 | 1,585 | 1,601 | 1,571 | 1,573 | -1 | -0.1% | 125,800 |
2017/02/27 | 1,612 | 1,620 | 1,560 | 1,574 | -14 | -0.9% | 137,200 |
2017/02/24 | 1,630 | 1,630 | 1,572 | 1,588 | -61 | -3.7% | 136,700 |
2017/02/23 | 1,641 | 1,663 | 1,636 | 1,649 | +21 | +1.3% | 82,400 |
2017/02/22 | 1,626 | 1,632 | 1,610 | 1,628 | -8 | -0.5% | 92,300 |
2017/02/21 | 1,614 | 1,667 | 1,608 | 1,636 | +22 | +1.4% | 179,000 |
2017/02/20 | 1,611 | 1,618 | 1,601 | 1,614 | +1 | +0.1% | 80,600 |
2017/02/17 | 1,624 | 1,636 | 1,603 | 1,613 | -15 | -0.9% | 113,500 |
2017/02/16 | 1,666 | 1,681 | 1,617 | 1,628 | -24 | -1.5% | 248,700 |
2017/02/15 | 1,534 | 1,653 | 1,523 | 1,652 | +135 | +8.9% | 328,700 |
2017/02/14 | 1,518 | 1,530 | 1,491 | 1,517 | +17 | +1.1% | 98,000 |
2017/02/13 | 1,504 | 1,507 | 1,492 | 1,500 | +17 | +1.1% | 78,700 |
2017/02/10 | 1,474 | 1,483 | 1,459 | 1,483 | +36 | +2.5% | 61,100 |
2017/02/09 | 1,445 | 1,450 | 1,440 | 1,447 | -9 | -0.6% | 53,700 |
2017/02/08 | 1,446 | 1,457 | 1,437 | 1,456 | +13 | +0.9% | 35,800 |
2017/02/07 | 1,428 | 1,453 | 1,427 | 1,443 | -6 | -0.4% | 62,500 |
2017/02/06 | 1,462 | 1,462 | 1,437 | 1,449 | +1 | +0.1% | 52,700 |
2017/02/03 | 1,450 | 1,461 | 1,440 | 1,448 | -4 | -0.3% | 59,400 |
2017/02/02 | 1,487 | 1,496 | 1,451 | 1,452 | -32 | -2.2% | 98,100 |
2017/02/01 | 1,463 | 1,486 | 1,444 | 1,484 | +4 | +0.3% | 55,700 |
2017/01/31 | 1,500 | 1,500 | 1,465 | 1,480 | -30 | -2% | 63,000 |
2017/01/30 | 1,516 | 1,516 | 1,494 | 1,510 | -14 | -0.9% | 41,400 |
2017/01/27 | 1,532 | 1,535 | 1,514 | 1,524 | -9 | -0.6% | 78,300 |
2017/01/26 | 1,520 | 1,538 | 1,507 | 1,533 | +15 | +1% | 96,700 |
2017/01/25 | 1,500 | 1,521 | 1,496 | 1,518 | +26 | +1.7% | 90,100 |
2017/01/24 | 1,479 | 1,497 | 1,475 | 1,492 | +10 | +0.7% | 90,600 |
2017/01/23 | 1,471 | 1,492 | 1,468 | 1,482 | +1 | +0.1% | 96,600 |
2017/01/20 | 1,462 | 1,486 | 1,458 | 1,481 | +19 | +1.3% | 95,700 |
2017/01/19 | 1,452 | 1,466 | 1,446 | 1,462 | +23 | +1.6% | 71,200 |
2017/01/18 | 1,427 | 1,440 | 1,408 | 1,439 | +9 | +0.6% | 78,700 |
2017/01/17 | 1,456 | 1,456 | 1,429 | 1,430 | -28 | -1.9% | 68,900 |
2017/01/16 | 1,458 | 1,469 | 1,447 | 1,458 | -20 | -1.4% | 60,800 |
2017/01/13 | 1,474 | 1,481 | 1,469 | 1,478 | -3 | -0.2% | 66,900 |
2017/01/12 | 1,470 | 1,488 | 1,453 | 1,481 | +18 | +1.2% | 143,300 |
2017/01/11 | 1,444 | 1,466 | 1,441 | 1,463 | -10 | -0.7% | 87,900 |
2017/01/10 | 1,460 | 1,482 | 1,448 | 1,473 | +5 | +0.3% | 127,800 |
2017/01/06 | 1,467 | 1,474 | 1,456 | 1,468 | -5 | -0.3% | 96,100 |
2017/01/05 | 1,495 | 1,512 | 1,466 | 1,473 | -19 | -1.3% | 108,700 |
2017/01/04 | 1,454 | 1,494 | 1,447 | 1,492 | +46 | +3.2% | 144,200 |
2016/12/30 | 1,439 | 1,448 | 1,419 | 1,446 | +6 | +0.4% | 78,400 |
2016/12/29 | 1,450 | 1,461 | 1,434 | 1,440 | -13 | -0.9% | 127,400 |
2016/12/28 | 1,453 | 1,459 | 1,441 | 1,453 | -13 | -0.9% | 144,900 |
2016/12/27 | 1,446 | 1,475 | 1,436 | 1,466 | +20 | +1.4% | 345,500 |
2016/12/26 | 1,457 | 1,471 | 1,436 | 1,446 | -10 | -0.7% | 255,500 |
2016/12/22 | 1,444 | 1,458 | 1,435 | 1,456 | +9 | +0.6% | 144,700 |
2016/12/21 | 1,475 | 1,478 | 1,444 | 1,447 | -27 | -1.8% | 194,200 |
2016/12/20 | 1,455 | 1,479 | 1,441 | 1,474 | +8 | +0.5% | 177,600 |
1851~
1900
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