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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 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 |
| 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 |
2501～
2550
件表示中 / 3739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 | 202,400円 | +9.1% | +24.1% | 4.45% | 9.25倍 | 0.89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 |
| 伊勢化 | 2,501,000円 | +12.7% | +4.9% | 1.52% | 23.60倍 | 3.58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 | 340,000円 | +37.5% | +4.8% | 1.03% | 22.10倍 | 3.50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 | 80,200円 | -1.1% | -20.8% | 4.24% | 8.86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 |
| アース製薬 | 468,500円 | +3.4% | -3.6% | 2.56% | 23.80倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
