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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/30 | 1,136 | 1,165 | 1,132 | 1,140 | +3 | +0.3% | 212,700 |
| 2015/04/28 | 1,160 | 1,164 | 1,134 | 1,137 | -28 | -2.4% | 98,500 |
| 2015/04/27 | 1,155 | 1,175 | 1,140 | 1,165 | +28 | +2.5% | 218,600 |
| 2015/04/24 | 1,096 | 1,148 | 1,096 | 1,137 | +47 | +4.3% | 222,700 |
| 2015/04/23 | 1,092 | 1,098 | 1,083 | 1,090 | -2 | -0.2% | 56,100 |
| 2015/04/22 | 1,086 | 1,109 | 1,080 | 1,092 | +6 | +0.6% | 125,300 |
| 2015/04/21 | 1,081 | 1,100 | 1,078 | 1,086 | +4 | +0.4% | 147,400 |
| 2015/04/20 | 1,110 | 1,110 | 1,082 | 1,082 | -28 | -2.5% | 106,700 |
| 2015/04/17 | 1,111 | 1,116 | 1,096 | 1,110 | -8 | -0.7% | 98,500 |
| 2015/04/16 | 1,105 | 1,118 | 1,099 | 1,118 | +6 | +0.5% | 152,600 |
| 2015/04/15 | 1,119 | 1,125 | 1,110 | 1,112 | -7 | -0.6% | 149,000 |
| 2015/04/14 | 1,082 | 1,126 | 1,076 | 1,119 | +31 | +2.8% | 220,800 |
| 2015/04/13 | 1,095 | 1,095 | 1,074 | 1,088 | -9 | -0.8% | 121,400 |
| 2015/04/10 | 1,100 | 1,104 | 1,084 | 1,097 | -3 | -0.3% | 144,500 |
| 2015/04/09 | 1,118 | 1,123 | 1,095 | 1,100 | -9 | -0.8% | 128,900 |
| 2015/04/08 | 1,121 | 1,130 | 1,092 | 1,109 | -42 | -3.6% | 389,500 |
| 2015/04/07 | 1,135 | 1,161 | 1,132 | 1,151 | +16 | +1.4% | 111,700 |
| 2015/04/06 | 1,138 | 1,144 | 1,122 | 1,135 | -5 | -0.4% | 164,800 |
| 2015/04/03 | 1,132 | 1,144 | 1,127 | 1,140 | +8 | +0.7% | 70,900 |
| 2015/04/02 | 1,117 | 1,144 | 1,110 | 1,132 | +26 | +2.4% | 132,400 |
| 2015/04/01 | 1,120 | 1,120 | 1,092 | 1,106 | -22 | -2% | 181,500 |
| 2015/03/31 | 1,183 | 1,198 | 1,122 | 1,128 | -43 | -3.7% | 255,800 |
| 2015/03/30 | 1,149 | 1,179 | 1,148 | 1,171 | +33 | +2.9% | 179,000 |
| 2015/03/27 | 1,154 | 1,170 | 1,130 | 1,138 | -15 | -1.3% | 83,900 |
| 2015/03/26 | 1,166 | 1,167 | 1,145 | 1,153 | -13 | -1.1% | 111,800 |
| 2015/03/25 | 1,170 | 1,177 | 1,156 | 1,166 | +5 | +0.4% | 130,200 |
| 2015/03/24 | 1,155 | 1,173 | 1,155 | 1,161 | -4 | -0.3% | 129,600 |
| 2015/03/23 | 1,180 | 1,185 | 1,157 | 1,165 | -6 | -0.5% | 143,900 |
2351～
2400
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
