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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 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 |
| 2016/06/13 | 1,342 | 1,352 | 1,315 | 1,336 | -35 | -2.6% | 143,100 |
| 2016/06/10 | 1,393 | 1,393 | 1,362 | 1,371 | -20 | -1.4% | 145,800 |
| 2016/06/09 | 1,376 | 1,414 | 1,375 | 1,391 | +23 | +1.7% | 186,500 |
| 2016/06/08 | 1,350 | 1,368 | 1,345 | 1,368 | +20 | +1.5% | 100,200 |
| 2016/06/07 | 1,314 | 1,348 | 1,314 | 1,348 | +41 | +3.1% | 126,700 |
| 2016/06/06 | 1,287 | 1,308 | 1,274 | 1,307 | -11 | -0.8% | 121,900 |
| 2016/06/03 | 1,280 | 1,319 | 1,280 | 1,318 | +44 | +3.5% | 93,100 |
| 2016/06/02 | 1,309 | 1,310 | 1,266 | 1,274 | -56 | -4.2% | 149,500 |
| 2016/06/01 | 1,300 | 1,344 | 1,272 | 1,330 | +30 | +2.3% | 242,200 |
| 2016/05/31 | 1,264 | 1,300 | 1,264 | 1,300 | +28 | +2.2% | 99,500 |
| 2016/05/30 | 1,262 | 1,277 | 1,253 | 1,272 | +4 | +0.3% | 56,600 |
| 2016/05/27 | 1,266 | 1,275 | 1,261 | 1,268 | -1 | -0.1% | 52,400 |
| 2016/05/26 | 1,284 | 1,284 | 1,260 | 1,269 | +7 | +0.6% | 89,800 |
| 2016/05/25 | 1,270 | 1,280 | 1,257 | 1,262 | +13 | +1% | 149,100 |
| 2016/05/24 | 1,254 | 1,265 | 1,244 | 1,249 | -7 | -0.6% | 106,800 |
2151～
2200
件表示中 / 3705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 | 187,700円 | +9.1% | +24.1% | 4.79% | 8.60倍 | 0.83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 |
| アース製薬 | 506,000円 | +3.4% | -3.6% | 2.37% | 25.71倍 | 1.61倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| クミアイ化 | 77,200円 | -1.1% | -20.8% | 4.40% | 8.53倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| タカラバイオ | 75,500円 | +16.6% | -3.5% | 2.25% | 69.91倍 | 0.79倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| トリケミカル | 278,100円 | +37.5% | +4.8% | 1.26% | 18.07倍 | 2.86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。国内新工場竣工へ |
市場注目の銘柄
チャート関連のコラム
