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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 1,125 | 1,138 | 1,099 | 1,108 | -8 | -0.7% | 297,300 |
2016/02/24 | 1,117 | 1,134 | 1,101 | 1,116 | ±0 | ±0% | 181,300 |
2016/02/23 | 1,141 | 1,143 | 1,107 | 1,116 | -21 | -1.8% | 119,900 |
2016/02/22 | 1,107 | 1,150 | 1,104 | 1,137 | +21 | +1.9% | 141,700 |
2016/02/19 | 1,156 | 1,162 | 1,104 | 1,116 | -51 | -4.4% | 193,900 |
2016/02/18 | 1,129 | 1,194 | 1,129 | 1,167 | +91 | +8.5% | 341,100 |
2016/02/17 | 1,086 | 1,118 | 1,052 | 1,076 | -1 | -0.1% | 179,800 |
2016/02/16 | 1,028 | 1,116 | 1,028 | 1,077 | +24 | +2.3% | 239,700 |
2016/02/15 | 979 | 1,053 | 963 | 1,053 | +150 | +16.6% | 168,300 |
2016/02/12 | 950 | 957 | 899 | 903 | -68 | -7% | 177,300 |
2016/02/10 | 1,023 | 1,026 | 959 | 971 | -34 | -3.4% | 120,800 |
2016/02/09 | 1,016 | 1,026 | 997 | 1,005 | -65 | -6.1% | 111,500 |
2016/02/08 | 1,021 | 1,079 | 1,018 | 1,070 | +28 | +2.7% | 101,400 |
2016/02/05 | 1,062 | 1,065 | 1,018 | 1,042 | -50 | -4.6% | 250,900 |
2016/02/04 | 1,078 | 1,115 | 1,077 | 1,092 | -8 | -0.7% | 118,600 |
2016/02/03 | 1,116 | 1,126 | 1,079 | 1,100 | -51 | -4.4% | 150,300 |
2016/02/02 | 1,175 | 1,175 | 1,147 | 1,151 | -33 | -2.8% | 136,600 |
2016/02/01 | 1,150 | 1,194 | 1,150 | 1,184 | +50 | +4.4% | 154,800 |
2016/01/29 | 1,110 | 1,146 | 1,098 | 1,134 | +45 | +4.1% | 152,100 |
2016/01/28 | 1,091 | 1,115 | 1,083 | 1,089 | -7 | -0.6% | 86,000 |
2016/01/27 | 1,084 | 1,115 | 1,084 | 1,096 | +33 | +3.1% | 102,500 |
2016/01/26 | 1,075 | 1,083 | 1,058 | 1,063 | -28 | -2.6% | 114,200 |
2016/01/25 | 1,075 | 1,107 | 1,071 | 1,091 | +41 | +3.9% | 164,600 |
2016/01/22 | 1,025 | 1,051 | 1,007 | 1,050 | +61 | +6.2% | 140,500 |
2016/01/21 | 1,019 | 1,042 | 987 | 989 | -30 | -2.9% | 177,500 |
2016/01/20 | 1,053 | 1,065 | 1,019 | 1,019 | -39 | -3.7% | 137,500 |
2016/01/19 | 1,069 | 1,085 | 1,053 | 1,058 | -18 | -1.7% | 96,000 |
2016/01/18 | 1,074 | 1,084 | 1,064 | 1,076 | -24 | -2.2% | 100,700 |
2016/01/15 | 1,138 | 1,138 | 1,092 | 1,100 | -8 | -0.7% | 101,000 |
2016/01/14 | 1,127 | 1,128 | 1,097 | 1,108 | -54 | -4.6% | 207,400 |
2016/01/13 | 1,109 | 1,166 | 1,109 | 1,162 | +65 | +5.9% | 224,200 |
2016/01/12 | 1,118 | 1,135 | 1,097 | 1,097 | -49 | -4.3% | 129,200 |
2016/01/08 | 1,153 | 1,168 | 1,142 | 1,146 | -12 | -1% | 98,300 |
2016/01/07 | 1,192 | 1,192 | 1,151 | 1,158 | -35 | -2.9% | 141,600 |
2016/01/06 | 1,195 | 1,210 | 1,172 | 1,193 | -10 | -0.8% | 156,700 |
2016/01/05 | 1,207 | 1,213 | 1,193 | 1,203 | -12 | -1% | 165,300 |
2016/01/04 | 1,270 | 1,272 | 1,211 | 1,215 | -67 | -5.2% | 169,000 |
2015/12/30 | 1,274 | 1,293 | 1,270 | 1,282 | +15 | +1.2% | 137,000 |
2015/12/29 | 1,248 | 1,274 | 1,233 | 1,267 | +6 | +0.5% | 128,800 |
2015/12/28 | 1,265 | 1,277 | 1,246 | 1,261 | -8 | -0.6% | 189,100 |
2015/12/25 | 1,268 | 1,285 | 1,241 | 1,269 | +16 | +1.3% | 312,100 |
2015/12/24 | 1,258 | 1,279 | 1,250 | 1,253 | -4 | -0.3% | 157,600 |
2015/12/22 | 1,263 | 1,267 | 1,246 | 1,257 | -1 | -0.1% | 131,300 |
2015/12/21 | 1,267 | 1,282 | 1,242 | 1,258 | -9 | -0.7% | 114,800 |
2015/12/18 | 1,309 | 1,309 | 1,265 | 1,267 | -36 | -2.8% | 225,400 |
2015/12/17 | 1,280 | 1,318 | 1,270 | 1,303 | +53 | +4.2% | 253,800 |
2015/12/16 | 1,236 | 1,269 | 1,226 | 1,250 | +39 | +3.2% | 260,100 |
2015/12/15 | 1,229 | 1,256 | 1,197 | 1,211 | +5 | +0.4% | 259,000 |
2015/12/14 | 1,162 | 1,210 | 1,162 | 1,206 | +14 | +1.2% | 153,500 |
2015/12/11 | 1,179 | 1,212 | 1,175 | 1,192 | -13 | -1.1% | 235,900 |
2101~
2150
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