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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,505 | 1,522 | 1,497 | 1,513 | +4 | +0.3% | 128,000 |
| 2017/04/04 | 1,533 | 1,537 | 1,494 | 1,509 | -25 | -1.6% | 128,400 |
| 2017/04/03 | 1,544 | 1,544 | 1,510 | 1,534 | +1 | +0.1% | 109,100 |
| 2017/03/31 | 1,561 | 1,561 | 1,533 | 1,533 | -13 | -0.8% | 167,200 |
| 2017/03/30 | 1,563 | 1,565 | 1,545 | 1,546 | -14 | -0.9% | 68,700 |
| 2017/03/29 | 1,566 | 1,570 | 1,552 | 1,560 | +14 | +0.9% | 69,600 |
| 2017/03/28 | 1,537 | 1,546 | 1,526 | 1,546 | +20 | +1.3% | 102,100 |
| 2017/03/27 | 1,519 | 1,532 | 1,511 | 1,526 | -16 | -1% | 68,900 |
| 2017/03/24 | 1,524 | 1,551 | 1,522 | 1,542 | +18 | +1.2% | 66,000 |
| 2017/03/23 | 1,540 | 1,540 | 1,519 | 1,524 | -17 | -1.1% | 67,400 |
| 2017/03/22 | 1,541 | 1,558 | 1,536 | 1,541 | -30 | -1.9% | 154,400 |
| 2017/03/21 | 1,531 | 1,589 | 1,531 | 1,571 | +27 | +1.7% | 185,500 |
| 2017/03/17 | 1,566 | 1,566 | 1,535 | 1,544 | -10 | -0.6% | 123,500 |
| 2017/03/16 | 1,531 | 1,561 | 1,527 | 1,554 | +13 | +0.8% | 101,100 |
| 2017/03/15 | 1,543 | 1,550 | 1,539 | 1,541 | -13 | -0.8% | 59,300 |
| 2017/03/14 | 1,551 | 1,561 | 1,540 | 1,554 | +3 | +0.2% | 91,200 |
| 2017/03/13 | 1,566 | 1,566 | 1,542 | 1,551 | -24 | -1.5% | 121,300 |
| 2017/03/10 | 1,579 | 1,592 | 1,566 | 1,575 | +4 | +0.3% | 206,800 |
| 2017/03/09 | 1,563 | 1,582 | 1,547 | 1,571 | +17 | +1.1% | 215,100 |
| 2017/03/08 | 1,555 | 1,572 | 1,545 | 1,554 | -1 | -0.1% | 164,500 |
| 2017/03/07 | 1,560 | 1,565 | 1,552 | 1,555 | -10 | -0.6% | 64,800 |
| 2017/03/06 | 1,579 | 1,579 | 1,562 | 1,565 | -23 | -1.4% | 53,100 |
| 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 |
1901～
1950
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
