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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 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 |
| 2016/10/05 | 1,251 | 1,259 | 1,246 | 1,256 | +5 | +0.4% | 97,800 |
| 2016/10/04 | 1,231 | 1,252 | 1,229 | 1,251 | +22 | +1.8% | 65,300 |
| 2016/10/03 | 1,235 | 1,255 | 1,223 | 1,229 | +12 | +1% | 99,400 |
| 2016/09/30 | 1,209 | 1,225 | 1,179 | 1,217 | -6 | -0.5% | 133,000 |
| 2016/09/29 | 1,223 | 1,232 | 1,220 | 1,223 | -5 | -0.4% | 86,000 |
| 2016/09/28 | 1,212 | 1,232 | 1,202 | 1,228 | +12 | +1% | 105,000 |
| 2016/09/27 | 1,178 | 1,216 | 1,165 | 1,216 | +24 | +2% | 108,900 |
| 2016/09/26 | 1,197 | 1,210 | 1,191 | 1,192 | -3 | -0.3% | 78,500 |
2101～
2150
件表示中 / 3740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 | 205,300円 | +9.1% | +24.1% | 4.38% | 9.38倍 | 0.90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 |
| 長谷川香 | 304,000円 | +3.7% | +7.5% | 2.43% | 16.38倍 | 1.03倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 伊勢化 | 2,478,000円 | +12.7% | +4.9% | 1.53% | 23.39倍 | 3.55倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| トリケミカル | 339,000円 | +37.5% | +4.8% | 1.03% | 22.03倍 | 3.49倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,500円 | -1.1% | -20.8% | 4.22% | 8.89倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
