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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,549 | 1,567 | 1,545 | 1,556 | +28 | +1.8% | 56,700 |
| 2018/07/25 | 1,530 | 1,548 | 1,527 | 1,528 | -4 | -0.3% | 56,900 |
| 2018/07/24 | 1,528 | 1,538 | 1,518 | 1,532 | +18 | +1.2% | 47,600 |
| 2018/07/23 | 1,525 | 1,542 | 1,509 | 1,514 | -22 | -1.4% | 45,300 |
| 2018/07/20 | 1,523 | 1,547 | 1,523 | 1,536 | +9 | +0.6% | 46,100 |
| 2018/07/19 | 1,512 | 1,541 | 1,503 | 1,527 | +3 | +0.2% | 37,100 |
| 2018/07/18 | 1,541 | 1,544 | 1,512 | 1,524 | -6 | -0.4% | 44,500 |
| 2018/07/17 | 1,475 | 1,544 | 1,475 | 1,530 | +61 | +4.2% | 101,700 |
| 2018/07/13 | 1,454 | 1,477 | 1,452 | 1,469 | +15 | +1% | 49,800 |
| 2018/07/12 | 1,470 | 1,486 | 1,452 | 1,454 | -25 | -1.7% | 83,700 |
| 2018/07/11 | 1,496 | 1,496 | 1,468 | 1,479 | -26 | -1.7% | 92,700 |
| 2018/07/10 | 1,490 | 1,517 | 1,485 | 1,505 | +21 | +1.4% | 96,200 |
| 2018/07/09 | 1,452 | 1,485 | 1,447 | 1,484 | +42 | +2.9% | 59,300 |
| 2018/07/06 | 1,421 | 1,444 | 1,421 | 1,442 | +20 | +1.4% | 101,900 |
| 2018/07/05 | 1,430 | 1,433 | 1,416 | 1,422 | -9 | -0.6% | 83,000 |
| 2018/07/04 | 1,438 | 1,452 | 1,422 | 1,431 | -18 | -1.2% | 137,300 |
| 2018/07/03 | 1,449 | 1,453 | 1,432 | 1,449 | +2 | +0.1% | 112,700 |
| 2018/07/02 | 1,458 | 1,464 | 1,442 | 1,447 | ±0 | ±0% | 128,300 |
| 2018/06/29 | 1,446 | 1,455 | 1,423 | 1,447 | +2 | +0.1% | 83,700 |
| 2018/06/28 | 1,445 | 1,453 | 1,432 | 1,445 | +10 | +0.7% | 115,900 |
| 2018/06/27 | 1,432 | 1,457 | 1,416 | 1,435 | -5 | -0.3% | 116,700 |
| 2018/06/26 | 1,436 | 1,441 | 1,403 | 1,440 | -10 | -0.7% | 225,100 |
| 2018/06/25 | 1,477 | 1,485 | 1,415 | 1,450 | -39 | -2.6% | 257,600 |
| 2018/06/22 | 1,451 | 1,489 | 1,450 | 1,489 | +20 | +1.4% | 232,300 |
| 2018/06/21 | 1,463 | 1,483 | 1,458 | 1,469 | -6 | -0.4% | 145,500 |
| 2018/06/20 | 1,462 | 1,481 | 1,443 | 1,475 | -1 | -0.1% | 112,000 |
| 2018/06/19 | 1,474 | 1,495 | 1,456 | 1,476 | -11 | -0.7% | 140,500 |
| 2018/06/18 | 1,504 | 1,512 | 1,481 | 1,487 | -37 | -2.4% | 69,900 |
| 2018/06/15 | 1,548 | 1,550 | 1,521 | 1,524 | -16 | -1% | 118,300 |
| 2018/06/14 | 1,554 | 1,555 | 1,533 | 1,540 | -16 | -1% | 65,700 |
| 2018/06/13 | 1,532 | 1,564 | 1,516 | 1,556 | +24 | +1.6% | 97,400 |
| 2018/06/12 | 1,543 | 1,551 | 1,526 | 1,532 | -5 | -0.3% | 62,200 |
| 2018/06/11 | 1,518 | 1,542 | 1,510 | 1,537 | +19 | +1.3% | 86,700 |
| 2018/06/08 | 1,529 | 1,540 | 1,513 | 1,518 | -17 | -1.1% | 121,700 |
| 2018/06/07 | 1,497 | 1,541 | 1,497 | 1,535 | +38 | +2.5% | 88,000 |
| 2018/06/06 | 1,508 | 1,517 | 1,494 | 1,497 | -22 | -1.4% | 88,900 |
| 2018/06/05 | 1,529 | 1,531 | 1,502 | 1,519 | -18 | -1.2% | 118,200 |
| 2018/06/04 | 1,539 | 1,560 | 1,531 | 1,537 | +20 | +1.3% | 137,200 |
| 2018/06/01 | 1,500 | 1,530 | 1,490 | 1,517 | -17 | -1.1% | 174,300 |
| 2018/05/31 | 1,553 | 1,561 | 1,533 | 1,534 | -17 | -1.1% | 198,100 |
| 2018/05/30 | 1,563 | 1,563 | 1,538 | 1,551 | -37 | -2.3% | 118,800 |
| 2018/05/29 | 1,610 | 1,610 | 1,565 | 1,588 | -27 | -1.7% | 82,400 |
| 2018/05/28 | 1,592 | 1,630 | 1,592 | 1,615 | +30 | +1.9% | 119,900 |
| 2018/05/25 | 1,601 | 1,630 | 1,574 | 1,585 | +2 | +0.1% | 112,900 |
| 2018/05/24 | 1,605 | 1,605 | 1,565 | 1,583 | -26 | -1.6% | 155,700 |
| 2018/05/23 | 1,611 | 1,645 | 1,600 | 1,609 | -6 | -0.4% | 94,000 |
| 2018/05/22 | 1,619 | 1,623 | 1,602 | 1,615 | -5 | -0.3% | 80,800 |
| 2018/05/21 | 1,628 | 1,636 | 1,615 | 1,620 | -10 | -0.6% | 88,800 |
| 2018/05/18 | 1,615 | 1,643 | 1,603 | 1,630 | +18 | +1.1% | 98,400 |
| 2018/05/17 | 1,594 | 1,612 | 1,579 | 1,612 | +21 | +1.3% | 132,100 |
1651～
1700
件表示中 / 3692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 | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80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 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63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 | 82,400円 | +4.6% | -11.9% | 2.06% | 99.28倍 | 0.86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 |
| ＫＨネオケム | 251,700円 | +6.4% | +15.3% | 4.17% | 9.20倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
チャート関連のコラム
