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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,178 | 1,188 | 1,163 | 1,169 | -9 | -0.8% | 98,300 |
| 2016/08/23 | 1,155 | 1,183 | 1,144 | 1,178 | +22 | +1.9% | 112,800 |
| 2016/08/22 | 1,142 | 1,157 | 1,131 | 1,156 | +29 | +2.6% | 97,000 |
| 2016/08/19 | 1,124 | 1,134 | 1,118 | 1,127 | +13 | +1.2% | 49,200 |
| 2016/08/18 | 1,111 | 1,124 | 1,106 | 1,114 | -11 | -1% | 58,300 |
| 2016/08/17 | 1,124 | 1,127 | 1,105 | 1,125 | -2 | -0.2% | 86,100 |
| 2016/08/16 | 1,150 | 1,157 | 1,127 | 1,127 | -17 | -1.5% | 96,600 |
| 2016/08/15 | 1,215 | 1,215 | 1,141 | 1,144 | -75 | -6.2% | 160,900 |
| 2016/08/12 | 1,245 | 1,259 | 1,217 | 1,219 | -27 | -2.2% | 89,100 |
| 2016/08/10 | 1,260 | 1,263 | 1,224 | 1,246 | +11 | +0.9% | 61,100 |
| 2016/08/09 | 1,224 | 1,248 | 1,219 | 1,235 | +14 | +1.1% | 93,200 |
| 2016/08/08 | 1,252 | 1,263 | 1,216 | 1,221 | +10 | +0.8% | 66,500 |
| 2016/08/05 | 1,235 | 1,240 | 1,200 | 1,211 | -24 | -1.9% | 83,600 |
| 2016/08/04 | 1,234 | 1,252 | 1,219 | 1,235 | +6 | +0.5% | 69,900 |
| 2016/08/03 | 1,248 | 1,259 | 1,226 | 1,229 | -49 | -3.8% | 51,900 |
| 2016/08/02 | 1,259 | 1,293 | 1,240 | 1,278 | -3 | -0.2% | 141,900 |
| 2016/08/01 | 1,301 | 1,301 | 1,273 | 1,281 | -35 | -2.7% | 33,800 |
| 2016/07/29 | 1,303 | 1,319 | 1,280 | 1,316 | +7 | +0.5% | 54,300 |
| 2016/07/28 | 1,289 | 1,319 | 1,289 | 1,309 | +2 | +0.2% | 34,100 |
| 2016/07/27 | 1,293 | 1,310 | 1,288 | 1,307 | +37 | +2.9% | 66,000 |
| 2016/07/26 | 1,275 | 1,285 | 1,257 | 1,270 | -15 | -1.2% | 51,600 |
| 2016/07/25 | 1,297 | 1,298 | 1,267 | 1,285 | -9 | -0.7% | 66,200 |
| 2016/07/22 | 1,297 | 1,309 | 1,277 | 1,294 | -33 | -2.5% | 54,200 |
| 2016/07/21 | 1,326 | 1,330 | 1,314 | 1,327 | +30 | +2.3% | 54,800 |
| 2016/07/20 | 1,300 | 1,302 | 1,277 | 1,297 | -22 | -1.7% | 45,300 |
| 2016/07/19 | 1,318 | 1,332 | 1,308 | 1,319 | +18 | +1.4% | 52,200 |
| 2016/07/15 | 1,284 | 1,320 | 1,284 | 1,301 | +33 | +2.6% | 75,100 |
| 2016/07/14 | 1,292 | 1,303 | 1,264 | 1,268 | -29 | -2.2% | 94,000 |
| 2016/07/13 | 1,312 | 1,328 | 1,290 | 1,297 | +30 | +2.4% | 121,500 |
| 2016/07/12 | 1,231 | 1,283 | 1,214 | 1,267 | +66 | +5.5% | 146,900 |
| 2016/07/11 | 1,171 | 1,208 | 1,166 | 1,201 | +71 | +6.3% | 68,100 |
| 2016/07/08 | 1,152 | 1,156 | 1,129 | 1,130 | -15 | -1.3% | 58,600 |
| 2016/07/07 | 1,159 | 1,164 | 1,138 | 1,145 | -25 | -2.1% | 38,300 |
| 2016/07/06 | 1,167 | 1,170 | 1,142 | 1,170 | -26 | -2.2% | 51,700 |
| 2016/07/05 | 1,193 | 1,200 | 1,187 | 1,196 | -13 | -1.1% | 34,000 |
| 2016/07/04 | 1,201 | 1,212 | 1,190 | 1,209 | -6 | -0.5% | 39,900 |
| 2016/07/01 | 1,220 | 1,237 | 1,185 | 1,215 | +47 | +4% | 84,400 |
| 2016/06/30 | 1,210 | 1,223 | 1,163 | 1,168 | -23 | -1.9% | 131,100 |
| 2016/06/29 | 1,185 | 1,195 | 1,164 | 1,191 | +21 | +1.8% | 66,000 |
| 2016/06/28 | 1,178 | 1,182 | 1,135 | 1,170 | -44 | -3.6% | 141,600 |
| 2016/06/27 | 1,224 | 1,246 | 1,202 | 1,214 | +15 | +1.3% | 97,700 |
| 2016/06/24 | 1,329 | 1,330 | 1,190 | 1,199 | -127 | -9.6% | 135,400 |
| 2016/06/23 | 1,288 | 1,328 | 1,275 | 1,326 | +46 | +3.6% | 87,500 |
| 2016/06/22 | 1,307 | 1,324 | 1,260 | 1,280 | -45 | -3.4% | 154,100 |
| 2016/06/21 | 1,278 | 1,332 | 1,270 | 1,325 | +25 | +1.9% | 137,700 |
| 2016/06/20 | 1,283 | 1,314 | 1,269 | 1,300 | +42 | +3.3% | 86,400 |
| 2016/06/17 | 1,253 | 1,284 | 1,251 | 1,258 | +33 | +2.7% | 138,700 |
| 2016/06/16 | 1,285 | 1,285 | 1,220 | 1,225 | -77 | -5.9% | 158,200 |
| 2016/06/15 | 1,305 | 1,315 | 1,290 | 1,302 | -21 | -1.6% | 86,500 |
| 2016/06/14 | 1,321 | 1,337 | 1,316 | 1,323 | -13 | -1% | 62,900 |
2051～
2100
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
