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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,871 | 1,877 | 1,854 | 1,860 | -3 | -0.2% | 133,400 |
| 2018/01/24 | 1,855 | 1,872 | 1,849 | 1,863 | +3 | +0.2% | 152,700 |
| 2018/01/23 | 1,877 | 1,883 | 1,853 | 1,860 | -13 | -0.7% | 102,500 |
| 2018/01/22 | 1,872 | 1,875 | 1,844 | 1,873 | ±0 | ±0% | 189,100 |
| 2018/01/19 | 1,855 | 1,880 | 1,849 | 1,873 | +21 | +1.1% | 161,700 |
| 2018/01/18 | 1,865 | 1,877 | 1,849 | 1,852 | -9 | -0.5% | 225,900 |
| 2018/01/17 | 1,855 | 1,868 | 1,848 | 1,861 | +1 | +0.1% | 105,900 |
| 2018/01/16 | 1,852 | 1,863 | 1,844 | 1,860 | +8 | +0.4% | 115,100 |
| 2018/01/15 | 1,856 | 1,862 | 1,835 | 1,852 | +8 | +0.4% | 142,000 |
| 2018/01/12 | 1,845 | 1,855 | 1,839 | 1,844 | -5 | -0.3% | 156,100 |
| 2018/01/11 | 1,838 | 1,852 | 1,826 | 1,849 | +2 | +0.1% | 125,500 |
| 2018/01/10 | 1,852 | 1,857 | 1,834 | 1,847 | -10 | -0.5% | 99,100 |
| 2018/01/09 | 1,869 | 1,869 | 1,837 | 1,857 | +8 | +0.4% | 177,500 |
| 2018/01/05 | 1,830 | 1,849 | 1,830 | 1,849 | +23 | +1.3% | 123,800 |
| 2018/01/04 | 1,823 | 1,827 | 1,807 | 1,826 | +25 | +1.4% | 108,600 |
| 2017/12/29 | 1,801 | 1,818 | 1,792 | 1,801 | +2 | +0.1% | 83,600 |
| 2017/12/28 | 1,812 | 1,826 | 1,796 | 1,799 | -13 | -0.7% | 135,800 |
| 2017/12/27 | 1,791 | 1,829 | 1,791 | 1,812 | +5 | +0.3% | 164,900 |
| 2017/12/26 | 1,801 | 1,832 | 1,796 | 1,807 | -2 | -0.1% | 373,200 |
| 2017/12/25 | 1,806 | 1,817 | 1,799 | 1,809 | +9 | +0.5% | 213,800 |
| 2017/12/22 | 1,800 | 1,812 | 1,799 | 1,800 | +2 | +0.1% | 139,800 |
| 2017/12/21 | 1,784 | 1,801 | 1,776 | 1,798 | +14 | +0.8% | 243,500 |
| 2017/12/20 | 1,780 | 1,797 | 1,772 | 1,784 | +4 | +0.2% | 172,200 |
| 2017/12/19 | 1,790 | 1,800 | 1,765 | 1,780 | -22 | -1.2% | 235,800 |
| 2017/12/18 | 1,788 | 1,803 | 1,764 | 1,802 | +34 | +1.9% | 289,900 |
| 2017/12/15 | 1,797 | 1,805 | 1,757 | 1,768 | -38 | -2.1% | 353,100 |
| 2017/12/14 | 1,821 | 1,831 | 1,802 | 1,806 | -31 | -1.7% | 350,600 |
| 2017/12/13 | 1,842 | 1,850 | 1,821 | 1,837 | -18 | -1% | 231,100 |
| 2017/12/12 | 1,888 | 1,892 | 1,844 | 1,855 | -39 | -2.1% | 212,500 |
| 2017/12/11 | 1,905 | 1,911 | 1,862 | 1,894 | -15 | -0.8% | 178,200 |
| 2017/12/08 | 1,887 | 1,925 | 1,887 | 1,909 | -18 | -0.9% | 186,100 |
| 2017/12/07 | 1,909 | 1,934 | 1,909 | 1,927 | +22 | +1.2% | 180,100 |
| 2017/12/06 | 1,912 | 1,937 | 1,902 | 1,905 | -5 | -0.3% | 186,600 |
| 2017/12/05 | 1,886 | 1,917 | 1,875 | 1,910 | +12 | +0.6% | 128,400 |
| 2017/12/04 | 1,968 | 1,968 | 1,898 | 1,898 | -94 | -4.7% | 188,400 |
| 2017/12/01 | 1,972 | 1,995 | 1,956 | 1,992 | +47 | +2.4% | 272,200 |
| 2017/11/30 | 1,931 | 1,952 | 1,897 | 1,945 | +18 | +0.9% | 259,400 |
| 2017/11/29 | 1,917 | 1,946 | 1,913 | 1,927 | +41 | +2.2% | 185,900 |
| 2017/11/28 | 1,900 | 1,904 | 1,872 | 1,886 | -25 | -1.3% | 183,100 |
| 2017/11/27 | 1,896 | 1,926 | 1,890 | 1,911 | +55 | +3% | 209,600 |
| 2017/11/24 | 1,845 | 1,871 | 1,842 | 1,856 | +7 | +0.4% | 195,900 |
| 2017/11/22 | 1,857 | 1,874 | 1,838 | 1,849 | +48 | +2.7% | 216,500 |
| 2017/11/21 | 1,792 | 1,818 | 1,792 | 1,801 | +14 | +0.8% | 125,600 |
| 2017/11/20 | 1,831 | 1,839 | 1,776 | 1,787 | -23 | -1.3% | 316,300 |
| 2017/11/17 | 1,832 | 1,865 | 1,802 | 1,810 | +36 | +2% | 313,100 |
| 2017/11/16 | 1,780 | 1,809 | 1,727 | 1,774 | -26 | -1.4% | 682,200 |
| 2017/11/15 | 1,896 | 1,898 | 1,794 | 1,800 | -120 | -6.3% | 706,700 |
| 2017/11/14 | 2,090 | 2,134 | 1,863 | 1,920 | -159 | -7.6% | 428,800 |
| 2017/11/13 | 2,085 | 2,094 | 2,068 | 2,079 | -35 | -1.7% | 102,900 |
| 2017/11/10 | 2,091 | 2,121 | 2,073 | 2,114 | -12 | -0.6% | 129,000 |
1851～
1900
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
