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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,484 | 1,490 | 1,458 | 1,466 | -39 | -2.6% | 237,300 |
2016/12/16 | 1,516 | 1,520 | 1,497 | 1,505 | -10 | -0.7% | 122,800 |
2016/12/15 | 1,515 | 1,523 | 1,504 | 1,515 | -1 | -0.1% | 117,900 |
2016/12/14 | 1,529 | 1,530 | 1,513 | 1,516 | -19 | -1.2% | 87,900 |
2016/12/13 | 1,514 | 1,537 | 1,514 | 1,535 | +10 | +0.7% | 86,900 |
2016/12/12 | 1,534 | 1,534 | 1,499 | 1,525 | -4 | -0.3% | 125,900 |
2016/12/09 | 1,508 | 1,535 | 1,506 | 1,529 | -19 | -1.2% | 195,000 |
2016/12/08 | 1,537 | 1,548 | 1,520 | 1,548 | +26 | +1.7% | 131,200 |
2016/12/07 | 1,515 | 1,526 | 1,511 | 1,522 | +18 | +1.2% | 47,200 |
2016/12/06 | 1,518 | 1,524 | 1,498 | 1,504 | -1 | -0.1% | 72,800 |
2016/12/05 | 1,491 | 1,508 | 1,484 | 1,505 | +5 | +0.3% | 91,900 |
2016/12/02 | 1,499 | 1,507 | 1,489 | 1,500 | +2 | +0.1% | 83,800 |
2016/12/01 | 1,500 | 1,525 | 1,487 | 1,498 | ±0 | ±0% | 135,400 |
2016/11/30 | 1,472 | 1,498 | 1,472 | 1,498 | +22 | +1.5% | 117,000 |
2016/11/29 | 1,473 | 1,483 | 1,469 | 1,476 | -14 | -0.9% | 66,600 |
2016/11/28 | 1,464 | 1,495 | 1,457 | 1,490 | +23 | +1.6% | 107,100 |
2016/11/25 | 1,466 | 1,479 | 1,458 | 1,467 | +8 | +0.5% | 68,500 |
2016/11/24 | 1,489 | 1,489 | 1,455 | 1,459 | -12 | -0.8% | 65,300 |
2016/11/22 | 1,453 | 1,479 | 1,449 | 1,471 | +12 | +0.8% | 90,300 |
2016/11/21 | 1,463 | 1,464 | 1,449 | 1,459 | +7 | +0.5% | 93,500 |
2016/11/18 | 1,450 | 1,454 | 1,426 | 1,452 | +8 | +0.6% | 167,900 |
2016/11/17 | 1,450 | 1,452 | 1,422 | 1,444 | -21 | -1.4% | 162,500 |
2016/11/16 | 1,475 | 1,475 | 1,451 | 1,465 | +5 | +0.3% | 175,900 |
2016/11/15 | 1,480 | 1,497 | 1,437 | 1,460 | +18 | +1.2% | 176,500 |
2016/11/14 | 1,436 | 1,468 | 1,413 | 1,442 | +53 | +3.8% | 191,500 |
2016/11/11 | 1,425 | 1,436 | 1,381 | 1,389 | -13 | -0.9% | 118,000 |
2016/11/10 | 1,405 | 1,411 | 1,385 | 1,402 | +84 | +6.4% | 133,400 |
2016/11/09 | 1,390 | 1,408 | 1,306 | 1,318 | -63 | -4.6% | 180,800 |
2016/11/08 | 1,372 | 1,385 | 1,372 | 1,381 | +14 | +1% | 60,300 |
2016/11/07 | 1,375 | 1,386 | 1,363 | 1,367 | +2 | +0.1% | 90,200 |
2016/11/04 | 1,353 | 1,378 | 1,351 | 1,365 | +12 | +0.9% | 173,200 |
2016/11/02 | 1,364 | 1,373 | 1,341 | 1,353 | -32 | -2.3% | 180,000 |
2016/11/01 | 1,380 | 1,386 | 1,373 | 1,385 | +7 | +0.5% | 136,100 |
2016/10/31 | 1,364 | 1,384 | 1,364 | 1,378 | +7 | +0.5% | 112,600 |
2016/10/28 | 1,360 | 1,376 | 1,360 | 1,371 | +25 | +1.9% | 156,900 |
2016/10/27 | 1,349 | 1,352 | 1,337 | 1,346 | -8 | -0.6% | 108,000 |
2016/10/26 | 1,342 | 1,356 | 1,336 | 1,354 | +5 | +0.4% | 112,000 |
2016/10/25 | 1,340 | 1,352 | 1,335 | 1,349 | +8 | +0.6% | 107,300 |
2016/10/24 | 1,335 | 1,346 | 1,329 | 1,341 | +5 | +0.4% | 73,100 |
2016/10/21 | 1,321 | 1,337 | 1,319 | 1,336 | +15 | +1.1% | 81,500 |
2016/10/20 | 1,325 | 1,328 | 1,316 | 1,321 | -4 | -0.3% | 92,600 |
2016/10/19 | 1,300 | 1,329 | 1,298 | 1,325 | +20 | +1.5% | 130,700 |
2016/10/18 | 1,298 | 1,315 | 1,298 | 1,305 | +11 | +0.9% | 263,100 |
2016/10/17 | 1,296 | 1,299 | 1,281 | 1,294 | -5 | -0.4% | 75,600 |
2016/10/14 | 1,279 | 1,302 | 1,274 | 1,299 | +12 | +0.9% | 117,600 |
2016/10/13 | 1,292 | 1,294 | 1,278 | 1,287 | +6 | +0.5% | 186,100 |
2016/10/12 | 1,267 | 1,289 | 1,259 | 1,281 | +1 | +0.1% | 193,400 |
2016/10/11 | 1,277 | 1,284 | 1,267 | 1,280 | +6 | +0.5% | 93,000 |
2016/10/07 | 1,264 | 1,275 | 1,264 | 1,274 | +2 | +0.2% | 97,700 |
2016/10/06 | 1,265 | 1,294 | 1,265 | 1,272 | +16 | +1.3% | 146,600 |
1901~
1950
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