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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,211 | 1,239 | 1,204 | 1,239 | +5 | +0.4% | 106,200 |
2016/05/11 | 1,256 | 1,257 | 1,229 | 1,234 | -7 | -0.6% | 97,500 |
2016/05/10 | 1,205 | 1,241 | 1,204 | 1,241 | +44 | +3.7% | 139,700 |
2016/05/09 | 1,201 | 1,232 | 1,189 | 1,197 | +11 | +0.9% | 101,700 |
2016/05/06 | 1,194 | 1,220 | 1,174 | 1,186 | -7 | -0.6% | 248,400 |
2016/05/02 | 1,196 | 1,230 | 1,182 | 1,193 | -53 | -4.3% | 218,200 |
2016/04/28 | 1,295 | 1,296 | 1,237 | 1,246 | -36 | -2.8% | 153,500 |
2016/04/27 | 1,301 | 1,301 | 1,276 | 1,282 | -13 | -1% | 140,100 |
2016/04/26 | 1,294 | 1,318 | 1,285 | 1,295 | ±0 | ±0% | 279,100 |
2016/04/25 | 1,291 | 1,307 | 1,279 | 1,295 | -1 | -0.1% | 230,000 |
2016/04/22 | 1,299 | 1,300 | 1,262 | 1,296 | -21 | -1.6% | 286,800 |
2016/04/21 | 1,311 | 1,321 | 1,292 | 1,317 | +24 | +1.9% | 205,900 |
2016/04/20 | 1,318 | 1,329 | 1,287 | 1,293 | -25 | -1.9% | 241,400 |
2016/04/19 | 1,291 | 1,332 | 1,291 | 1,318 | +57 | +4.5% | 219,200 |
2016/04/18 | 1,242 | 1,268 | 1,238 | 1,261 | -35 | -2.7% | 106,500 |
2016/04/15 | 1,303 | 1,304 | 1,277 | 1,296 | -14 | -1.1% | 219,000 |
2016/04/14 | 1,257 | 1,313 | 1,252 | 1,310 | +68 | +5.5% | 445,100 |
2016/04/13 | 1,243 | 1,257 | 1,229 | 1,242 | +13 | +1.1% | 293,300 |
2016/04/12 | 1,214 | 1,241 | 1,211 | 1,229 | +37 | +3.1% | 269,700 |
2016/04/11 | 1,192 | 1,200 | 1,170 | 1,192 | -1 | -0.1% | 132,200 |
2016/04/08 | 1,146 | 1,209 | 1,141 | 1,193 | +19 | +1.6% | 225,300 |
2016/04/07 | 1,177 | 1,197 | 1,147 | 1,174 | +24 | +2.1% | 248,100 |
2016/04/06 | 1,190 | 1,204 | 1,142 | 1,150 | -31 | -2.6% | 161,100 |
2016/04/05 | 1,183 | 1,205 | 1,180 | 1,181 | -17 | -1.4% | 268,600 |
2016/04/04 | 1,184 | 1,200 | 1,180 | 1,198 | +21 | +1.8% | 190,400 |
2016/04/01 | 1,225 | 1,225 | 1,175 | 1,177 | -49 | -4% | 237,200 |
2016/03/31 | 1,247 | 1,257 | 1,225 | 1,226 | -31 | -2.5% | 234,900 |
2016/03/30 | 1,224 | 1,279 | 1,220 | 1,257 | +33 | +2.7% | 351,000 |
2016/03/29 | 1,223 | 1,228 | 1,215 | 1,224 | +4 | +0.3% | 153,100 |
2016/03/28 | 1,207 | 1,225 | 1,168 | 1,220 | +33 | +2.8% | 288,200 |
2016/03/25 | 1,188 | 1,203 | 1,168 | 1,187 | -2 | -0.2% | 236,900 |
2016/03/24 | 1,180 | 1,199 | 1,169 | 1,189 | -2 | -0.2% | 125,700 |
2016/03/23 | 1,216 | 1,218 | 1,179 | 1,191 | -23 | -1.9% | 117,500 |
2016/03/22 | 1,215 | 1,227 | 1,197 | 1,214 | +19 | +1.6% | 196,400 |
2016/03/18 | 1,174 | 1,207 | 1,174 | 1,195 | +29 | +2.5% | 233,700 |
2016/03/17 | 1,180 | 1,183 | 1,158 | 1,166 | +3 | +0.3% | 166,500 |
2016/03/16 | 1,119 | 1,174 | 1,109 | 1,163 | +37 | +3.3% | 175,200 |
2016/03/15 | 1,134 | 1,136 | 1,119 | 1,126 | -8 | -0.7% | 94,600 |
2016/03/14 | 1,122 | 1,149 | 1,118 | 1,134 | +28 | +2.5% | 160,900 |
2016/03/11 | 1,092 | 1,114 | 1,075 | 1,106 | -3 | -0.3% | 170,800 |
2016/03/10 | 1,089 | 1,113 | 1,086 | 1,109 | +22 | +2% | 155,500 |
2016/03/09 | 1,078 | 1,095 | 1,060 | 1,087 | +8 | +0.7% | 109,600 |
2016/03/08 | 1,105 | 1,114 | 1,070 | 1,079 | -36 | -3.2% | 107,700 |
2016/03/07 | 1,112 | 1,123 | 1,109 | 1,115 | +4 | +0.4% | 52,500 |
2016/03/04 | 1,119 | 1,126 | 1,105 | 1,111 | -13 | -1.2% | 200,500 |
2016/03/03 | 1,122 | 1,128 | 1,094 | 1,124 | -12 | -1.1% | 190,000 |
2016/03/02 | 1,116 | 1,144 | 1,111 | 1,136 | +57 | +5.3% | 301,800 |
2016/03/01 | 1,089 | 1,091 | 1,056 | 1,079 | -16 | -1.5% | 117,700 |
2016/02/29 | 1,108 | 1,130 | 1,095 | 1,095 | -26 | -2.3% | 167,300 |
2016/02/26 | 1,118 | 1,139 | 1,110 | 1,121 | +13 | +1.2% | 200,800 |
2051~
2100
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