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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,167 | 1,182 | 1,162 | 1,171 | -1 | -0.1% | 160,000 |
| 2015/03/19 | 1,193 | 1,193 | 1,169 | 1,172 | -15 | -1.3% | 105,900 |
| 2015/03/18 | 1,194 | 1,205 | 1,175 | 1,187 | -18 | -1.5% | 160,000 |
| 2015/03/17 | 1,208 | 1,224 | 1,199 | 1,205 | +3 | +0.2% | 164,900 |
| 2015/03/16 | 1,189 | 1,206 | 1,186 | 1,202 | +8 | +0.7% | 83,500 |
| 2015/03/13 | 1,209 | 1,209 | 1,180 | 1,194 | +1 | +0.1% | 152,600 |
| 2015/03/12 | 1,187 | 1,199 | 1,176 | 1,193 | +20 | +1.7% | 165,100 |
| 2015/03/11 | 1,174 | 1,193 | 1,163 | 1,173 | -1 | -0.1% | 73,000 |
| 2015/03/10 | 1,182 | 1,196 | 1,165 | 1,174 | +2 | +0.2% | 105,700 |
| 2015/03/09 | 1,188 | 1,193 | 1,170 | 1,172 | -19 | -1.6% | 176,700 |
| 2015/03/06 | 1,202 | 1,219 | 1,189 | 1,191 | -2 | -0.2% | 172,600 |
| 2015/03/05 | 1,197 | 1,223 | 1,184 | 1,193 | -10 | -0.8% | 275,500 |
| 2015/03/04 | 1,200 | 1,207 | 1,188 | 1,203 | +3 | +0.3% | 123,100 |
| 2015/03/03 | 1,195 | 1,207 | 1,191 | 1,200 | -1 | -0.1% | 467,600 |
| 2015/03/02 | 1,235 | 1,249 | 1,201 | 1,201 | -42 | -3.4% | 298,700 |
| 2015/02/27 | 1,293 | 1,297 | 1,235 | 1,243 | -44 | -3.4% | 199,200 |
| 2015/02/26 | 1,271 | 1,292 | 1,260 | 1,287 | +27 | +2.1% | 233,800 |
| 2015/02/25 | 1,226 | 1,264 | 1,222 | 1,260 | +50 | +4.1% | 259,800 |
| 2015/02/24 | 1,190 | 1,216 | 1,190 | 1,210 | +20 | +1.7% | 137,600 |
| 2015/02/23 | 1,185 | 1,206 | 1,185 | 1,190 | +11 | +0.9% | 121,800 |
| 2015/02/20 | 1,173 | 1,182 | 1,167 | 1,179 | +12 | +1% | 154,700 |
| 2015/02/19 | 1,171 | 1,185 | 1,157 | 1,167 | +1 | +0.1% | 184,600 |
| 2015/02/18 | 1,152 | 1,179 | 1,152 | 1,166 | +16 | +1.4% | 159,000 |
| 2015/02/17 | 1,153 | 1,155 | 1,132 | 1,150 | +8 | +0.7% | 104,200 |
| 2015/02/16 | 1,125 | 1,151 | 1,113 | 1,142 | +20 | +1.8% | 260,400 |
| 2015/02/13 | 1,179 | 1,195 | 1,117 | 1,122 | -79 | -6.6% | 290,200 |
| 2015/02/12 | 1,205 | 1,223 | 1,191 | 1,201 | +3 | +0.3% | 205,500 |
| 2015/02/10 | 1,208 | 1,244 | 1,192 | 1,198 | -5 | -0.4% | 94,800 |
| 2015/02/09 | 1,204 | 1,215 | 1,192 | 1,203 | +12 | +1% | 100,500 |
| 2015/02/06 | 1,217 | 1,228 | 1,185 | 1,191 | -13 | -1.1% | 157,000 |
| 2015/02/05 | 1,216 | 1,227 | 1,197 | 1,204 | -23 | -1.9% | 93,600 |
| 2015/02/04 | 1,214 | 1,230 | 1,210 | 1,227 | +23 | +1.9% | 116,500 |
| 2015/02/03 | 1,249 | 1,257 | 1,191 | 1,204 | -51 | -4.1% | 186,000 |
| 2015/02/02 | 1,240 | 1,262 | 1,229 | 1,255 | +1 | +0.1% | 92,800 |
| 2015/01/30 | 1,251 | 1,267 | 1,241 | 1,254 | +19 | +1.5% | 136,400 |
| 2015/01/29 | 1,286 | 1,286 | 1,229 | 1,235 | -51 | -4% | 195,500 |
| 2015/01/28 | 1,285 | 1,298 | 1,278 | 1,286 | -8 | -0.6% | 174,800 |
| 2015/01/27 | 1,286 | 1,305 | 1,281 | 1,294 | +16 | +1.3% | 88,300 |
| 2015/01/26 | 1,269 | 1,289 | 1,266 | 1,278 | -10 | -0.8% | 85,900 |
| 2015/01/23 | 1,283 | 1,299 | 1,281 | 1,288 | +12 | +0.9% | 110,500 |
| 2015/01/22 | 1,269 | 1,277 | 1,251 | 1,276 | +5 | +0.4% | 64,100 |
| 2015/01/21 | 1,289 | 1,305 | 1,266 | 1,271 | -26 | -2% | 112,200 |
| 2015/01/20 | 1,291 | 1,308 | 1,285 | 1,297 | -4 | -0.3% | 112,700 |
| 2015/01/19 | 1,315 | 1,321 | 1,288 | 1,301 | ±0 | ±0% | 91,100 |
| 2015/01/16 | 1,310 | 1,310 | 1,268 | 1,301 | -39 | -2.9% | 126,000 |
| 2015/01/15 | 1,328 | 1,359 | 1,328 | 1,340 | +21 | +1.6% | 153,900 |
| 2015/01/14 | 1,321 | 1,345 | 1,296 | 1,319 | -16 | -1.2% | 159,800 |
| 2015/01/13 | 1,287 | 1,341 | 1,276 | 1,335 | +13 | +1% | 206,400 |
| 2015/01/09 | 1,293 | 1,325 | 1,293 | 1,322 | +32 | +2.5% | 103,400 |
| 2015/01/08 | 1,266 | 1,308 | 1,264 | 1,290 | -6 | -0.5% | 130,500 |
2401～
2450
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
