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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,050 | 1,059 | 1,041 | 1,047 | +22 | +2.1% | 178,900 |
| 2015/07/13 | 1,030 | 1,040 | 1,022 | 1,025 | +1 | +0.1% | 146,000 |
| 2015/07/10 | 1,032 | 1,058 | 1,007 | 1,024 | -7 | -0.7% | 195,000 |
| 2015/07/09 | 1,016 | 1,045 | 993 | 1,031 | +3 | +0.3% | 191,700 |
| 2015/07/08 | 1,075 | 1,077 | 1,025 | 1,028 | -55 | -5.1% | 168,500 |
| 2015/07/07 | 1,101 | 1,105 | 1,075 | 1,083 | +9 | +0.8% | 181,200 |
| 2015/07/06 | 1,101 | 1,101 | 1,072 | 1,074 | -27 | -2.5% | 90,400 |
| 2015/07/03 | 1,099 | 1,119 | 1,094 | 1,101 | ±0 | ±0% | 96,800 |
| 2015/07/02 | 1,087 | 1,108 | 1,078 | 1,101 | +27 | +2.5% | 281,800 |
| 2015/07/01 | 1,085 | 1,091 | 1,061 | 1,074 | -8 | -0.7% | 137,900 |
| 2015/06/30 | 1,099 | 1,112 | 1,072 | 1,082 | -19 | -1.7% | 142,300 |
| 2015/06/29 | 1,102 | 1,113 | 1,100 | 1,101 | -39 | -3.4% | 95,100 |
| 2015/06/26 | 1,145 | 1,147 | 1,118 | 1,140 | +3 | +0.3% | 170,600 |
| 2015/06/25 | 1,162 | 1,162 | 1,136 | 1,137 | -27 | -2.3% | 128,600 |
| 2015/06/24 | 1,169 | 1,173 | 1,147 | 1,164 | +4 | +0.3% | 138,700 |
| 2015/06/23 | 1,137 | 1,167 | 1,125 | 1,160 | +26 | +2.3% | 150,900 |
| 2015/06/22 | 1,118 | 1,149 | 1,111 | 1,134 | +16 | +1.4% | 186,500 |
| 2015/06/19 | 1,180 | 1,199 | 1,116 | 1,118 | -49 | -4.2% | 550,300 |
| 2015/06/18 | 1,192 | 1,205 | 1,163 | 1,167 | -25 | -2.1% | 195,400 |
| 2015/06/17 | 1,197 | 1,203 | 1,176 | 1,192 | -16 | -1.3% | 137,100 |
| 2015/06/16 | 1,212 | 1,224 | 1,196 | 1,208 | -10 | -0.8% | 66,400 |
| 2015/06/15 | 1,225 | 1,240 | 1,210 | 1,218 | -21 | -1.7% | 54,600 |
| 2015/06/12 | 1,251 | 1,257 | 1,228 | 1,239 | +2 | +0.2% | 161,800 |
| 2015/06/11 | 1,236 | 1,253 | 1,233 | 1,237 | +2 | +0.2% | 92,600 |
| 2015/06/10 | 1,228 | 1,251 | 1,228 | 1,235 | +16 | +1.3% | 120,200 |
| 2015/06/09 | 1,235 | 1,253 | 1,213 | 1,219 | -24 | -1.9% | 108,400 |
| 2015/06/08 | 1,231 | 1,260 | 1,226 | 1,243 | -5 | -0.4% | 88,600 |
| 2015/06/05 | 1,229 | 1,259 | 1,225 | 1,248 | +13 | +1.1% | 133,300 |
| 2015/06/04 | 1,237 | 1,250 | 1,232 | 1,235 | -12 | -1% | 51,500 |
| 2015/06/03 | 1,240 | 1,250 | 1,224 | 1,247 | -4 | -0.3% | 110,000 |
| 2015/06/02 | 1,265 | 1,265 | 1,242 | 1,251 | -9 | -0.7% | 76,100 |
| 2015/06/01 | 1,240 | 1,274 | 1,238 | 1,260 | +29 | +2.4% | 175,100 |
| 2015/05/29 | 1,222 | 1,239 | 1,215 | 1,231 | +21 | +1.7% | 136,200 |
| 2015/05/28 | 1,228 | 1,228 | 1,202 | 1,210 | -12 | -1% | 99,700 |
| 2015/05/27 | 1,243 | 1,243 | 1,200 | 1,222 | -12 | -1% | 102,100 |
| 2015/05/26 | 1,213 | 1,244 | 1,213 | 1,234 | +15 | +1.2% | 118,700 |
| 2015/05/25 | 1,217 | 1,249 | 1,214 | 1,219 | +14 | +1.2% | 164,300 |
| 2015/05/22 | 1,217 | 1,217 | 1,186 | 1,205 | -10 | -0.8% | 104,900 |
| 2015/05/21 | 1,216 | 1,217 | 1,197 | 1,215 | +12 | +1% | 107,700 |
| 2015/05/20 | 1,206 | 1,226 | 1,192 | 1,203 | +1 | +0.1% | 115,000 |
| 2015/05/19 | 1,176 | 1,205 | 1,169 | 1,202 | +13 | +1.1% | 136,900 |
| 2015/05/18 | 1,162 | 1,197 | 1,162 | 1,189 | +19 | +1.6% | 85,500 |
| 2015/05/15 | 1,157 | 1,187 | 1,150 | 1,170 | +27 | +2.4% | 125,000 |
| 2015/05/14 | 1,125 | 1,155 | 1,101 | 1,143 | -6 | -0.5% | 241,700 |
| 2015/05/13 | 1,178 | 1,187 | 1,147 | 1,149 | -50 | -4.2% | 168,000 |
| 2015/05/12 | 1,182 | 1,202 | 1,176 | 1,199 | +12 | +1% | 109,200 |
| 2015/05/11 | 1,196 | 1,205 | 1,184 | 1,187 | +7 | +0.6% | 89,000 |
| 2015/05/08 | 1,151 | 1,193 | 1,148 | 1,180 | +35 | +3.1% | 167,700 |
| 2015/05/07 | 1,130 | 1,165 | 1,130 | 1,145 | -1 | -0.1% | 91,700 |
| 2015/05/01 | 1,124 | 1,160 | 1,120 | 1,146 | +6 | +0.5% | 198,400 |
2251～
2300
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
