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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,604 | 1,623 | 1,596 | 1,621 | +5 | +0.3% | 110,100 |
| 2018/04/06 | 1,601 | 1,635 | 1,586 | 1,616 | +29 | +1.8% | 148,900 |
| 2018/04/05 | 1,594 | 1,606 | 1,583 | 1,587 | +1 | +0.1% | 69,000 |
| 2018/04/04 | 1,581 | 1,596 | 1,565 | 1,586 | +17 | +1.1% | 106,200 |
| 2018/04/03 | 1,577 | 1,586 | 1,564 | 1,569 | -31 | -1.9% | 176,600 |
| 2018/04/02 | 1,564 | 1,613 | 1,564 | 1,600 | +42 | +2.7% | 145,100 |
| 2018/03/30 | 1,572 | 1,572 | 1,548 | 1,558 | -11 | -0.7% | 113,600 |
| 2018/03/29 | 1,582 | 1,600 | 1,541 | 1,569 | -20 | -1.3% | 130,500 |
| 2018/03/28 | 1,563 | 1,594 | 1,549 | 1,589 | +15 | +1% | 177,300 |
| 2018/03/27 | 1,492 | 1,575 | 1,490 | 1,574 | +98 | +6.6% | 228,800 |
| 2018/03/26 | 1,458 | 1,477 | 1,444 | 1,476 | +22 | +1.5% | 216,400 |
| 2018/03/23 | 1,492 | 1,501 | 1,449 | 1,454 | -85 | -5.5% | 191,400 |
| 2018/03/22 | 1,555 | 1,555 | 1,514 | 1,539 | -15 | -1% | 130,500 |
| 2018/03/20 | 1,543 | 1,566 | 1,540 | 1,554 | +10 | +0.6% | 154,000 |
| 2018/03/19 | 1,573 | 1,590 | 1,536 | 1,544 | -17 | -1.1% | 180,100 |
| 2018/03/16 | 1,564 | 1,595 | 1,551 | 1,561 | -2 | -0.1% | 252,000 |
| 2018/03/15 | 1,605 | 1,607 | 1,556 | 1,563 | -49 | -3% | 394,400 |
| 2018/03/14 | 1,540 | 1,640 | 1,539 | 1,612 | +112 | +7.5% | 914,000 |
| 2018/03/13 | 1,421 | 1,505 | 1,417 | 1,500 | +72 | +5% | 519,200 |
| 2018/03/12 | 1,422 | 1,442 | 1,417 | 1,428 | +16 | +1.1% | 224,700 |
| 2018/03/09 | 1,427 | 1,439 | 1,405 | 1,412 | +1 | +0.1% | 236,200 |
| 2018/03/08 | 1,429 | 1,432 | 1,398 | 1,411 | -18 | -1.3% | 231,000 |
| 2018/03/07 | 1,440 | 1,455 | 1,419 | 1,429 | -1 | -0.1% | 276,700 |
| 2018/03/06 | 1,420 | 1,443 | 1,413 | 1,430 | +25 | +1.8% | 290,200 |
| 2018/03/05 | 1,426 | 1,426 | 1,388 | 1,405 | -22 | -1.5% | 317,100 |
| 2018/03/02 | 1,355 | 1,437 | 1,355 | 1,427 | +47 | +3.4% | 576,200 |
| 2018/03/01 | 1,396 | 1,402 | 1,365 | 1,380 | -38 | -2.7% | 296,800 |
| 2018/02/28 | 1,382 | 1,432 | 1,380 | 1,418 | +24 | +1.7% | 363,800 |
| 2018/02/27 | 1,406 | 1,413 | 1,382 | 1,394 | -9 | -0.6% | 251,400 |
| 2018/02/26 | 1,393 | 1,405 | 1,369 | 1,403 | +18 | +1.3% | 326,000 |
| 2018/02/23 | 1,377 | 1,393 | 1,368 | 1,385 | +2 | +0.1% | 283,800 |
| 2018/02/22 | 1,378 | 1,386 | 1,359 | 1,383 | -4 | -0.3% | 248,700 |
| 2018/02/21 | 1,380 | 1,397 | 1,355 | 1,387 | +2 | +0.1% | 647,700 |
| 2018/02/20 | 1,390 | 1,396 | 1,358 | 1,385 | +7 | +0.5% | 522,200 |
| 2018/02/19 | 1,393 | 1,394 | 1,363 | 1,378 | -10 | -0.7% | 456,200 |
| 2018/02/16 | 1,367 | 1,409 | 1,355 | 1,388 | +29 | +2.1% | 838,600 |
| 2018/02/15 | 1,392 | 1,393 | 1,339 | 1,359 | -380 | -21.9% | 990,400 |
| 2018/02/14 | 1,780 | 1,799 | 1,729 | 1,739 | -41 | -2.3% | 263,200 |
| 2018/02/13 | 1,810 | 1,819 | 1,774 | 1,780 | -13 | -0.7% | 226,900 |
| 2018/02/09 | 1,745 | 1,793 | 1,745 | 1,793 | -20 | -1.1% | 224,900 |
| 2018/02/08 | 1,794 | 1,837 | 1,794 | 1,813 | +22 | +1.2% | 210,800 |
| 2018/02/07 | 1,820 | 1,858 | 1,791 | 1,791 | +42 | +2.4% | 301,200 |
| 2018/02/06 | 1,783 | 1,807 | 1,704 | 1,749 | -101 | -5.5% | 272,300 |
| 2018/02/05 | 1,852 | 1,867 | 1,830 | 1,850 | -23 | -1.2% | 195,300 |
| 2018/02/02 | 1,852 | 1,879 | 1,852 | 1,873 | +1 | +0.1% | 108,600 |
| 2018/02/01 | 1,836 | 1,872 | 1,833 | 1,872 | +27 | +1.5% | 127,900 |
| 2018/01/31 | 1,848 | 1,863 | 1,844 | 1,845 | -10 | -0.5% | 262,400 |
| 2018/01/30 | 1,861 | 1,874 | 1,851 | 1,855 | -23 | -1.2% | 184,700 |
| 2018/01/29 | 1,863 | 1,889 | 1,858 | 1,878 | +13 | +0.7% | 99,000 |
| 2018/01/26 | 1,863 | 1,871 | 1,861 | 1,865 | +5 | +0.3% | 66,800 |
1801～
1850
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
