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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 1,578 | 1,603 | 1,562 | 1,591 | -9 | -0.6% | 212,100 |
| 2018/05/15 | 1,532 | 1,617 | 1,528 | 1,600 | -47 | -2.9% | 243,300 |
| 2018/05/14 | 1,601 | 1,674 | 1,601 | 1,647 | +20 | +1.2% | 148,800 |
| 2018/05/11 | 1,604 | 1,632 | 1,602 | 1,627 | +24 | +1.5% | 86,200 |
| 2018/05/10 | 1,621 | 1,628 | 1,593 | 1,603 | -34 | -2.1% | 140,200 |
| 2018/05/09 | 1,615 | 1,658 | 1,610 | 1,637 | +21 | +1.3% | 134,700 |
| 2018/05/08 | 1,631 | 1,645 | 1,611 | 1,616 | -25 | -1.5% | 176,100 |
| 2018/05/07 | 1,638 | 1,644 | 1,592 | 1,641 | -7 | -0.4% | 165,300 |
| 2018/05/02 | 1,655 | 1,660 | 1,631 | 1,648 | -13 | -0.8% | 156,000 |
| 2018/05/01 | 1,655 | 1,668 | 1,644 | 1,661 | -13 | -0.8% | 57,200 |
| 2018/04/27 | 1,677 | 1,678 | 1,658 | 1,674 | -3 | -0.2% | 55,100 |
| 2018/04/26 | 1,658 | 1,692 | 1,647 | 1,677 | +27 | +1.6% | 100,900 |
| 2018/04/25 | 1,636 | 1,656 | 1,613 | 1,650 | +10 | +0.6% | 69,000 |
| 2018/04/24 | 1,661 | 1,661 | 1,633 | 1,640 | +1 | +0.1% | 143,200 |
| 2018/04/23 | 1,690 | 1,690 | 1,634 | 1,639 | -49 | -2.9% | 145,400 |
| 2018/04/20 | 1,709 | 1,709 | 1,673 | 1,688 | -16 | -0.9% | 115,600 |
| 2018/04/19 | 1,700 | 1,722 | 1,681 | 1,704 | +2 | +0.1% | 119,800 |
| 2018/04/18 | 1,670 | 1,708 | 1,654 | 1,702 | +32 | +1.9% | 90,500 |
| 2018/04/17 | 1,640 | 1,688 | 1,638 | 1,670 | +10 | +0.6% | 108,200 |
| 2018/04/16 | 1,640 | 1,664 | 1,635 | 1,660 | +15 | +0.9% | 60,200 |
| 2018/04/13 | 1,629 | 1,653 | 1,627 | 1,645 | +19 | +1.2% | 105,600 |
| 2018/04/12 | 1,621 | 1,643 | 1,599 | 1,626 | +11 | +0.7% | 116,400 |
| 2018/04/11 | 1,617 | 1,627 | 1,591 | 1,615 | ±0 | ±0% | 117,400 |
| 2018/04/10 | 1,600 | 1,619 | 1,577 | 1,615 | -6 | -0.4% | 143,000 |
1751～
1800
件表示中 / 3768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 | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48倍 | 1.04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 | 2,690,000円 | +12.7% | +4.9% | 1.41% | 25.39倍 | 3.63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 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87倍 | 0.99倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| アース製薬 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.18倍 | 1.56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 |
| タカラバイオ | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
