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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,660 | 1,670 | 1,654 | 1,659 | +1 | +0.1% | 213,000 |
| 2017/05/09 | 1,651 | 1,662 | 1,645 | 1,658 | -8 | -0.5% | 76,800 |
| 2017/05/08 | 1,645 | 1,666 | 1,637 | 1,666 | +49 | +3% | 157,300 |
| 2017/05/02 | 1,614 | 1,626 | 1,608 | 1,617 | +8 | +0.5% | 153,100 |
| 2017/05/01 | 1,574 | 1,609 | 1,573 | 1,609 | +35 | +2.2% | 154,600 |
| 2017/04/28 | 1,570 | 1,577 | 1,565 | 1,574 | +5 | +0.3% | 81,700 |
| 2017/04/27 | 1,560 | 1,573 | 1,560 | 1,569 | +3 | +0.2% | 105,300 |
| 2017/04/26 | 1,535 | 1,575 | 1,535 | 1,566 | +48 | +3.2% | 149,500 |
| 2017/04/25 | 1,502 | 1,523 | 1,502 | 1,518 | +16 | +1.1% | 95,900 |
| 2017/04/24 | 1,524 | 1,524 | 1,493 | 1,502 | -5 | -0.3% | 93,400 |
| 2017/04/21 | 1,488 | 1,514 | 1,483 | 1,507 | +28 | +1.9% | 75,800 |
| 2017/04/20 | 1,471 | 1,494 | 1,468 | 1,479 | +1 | +0.1% | 70,700 |
| 2017/04/19 | 1,474 | 1,491 | 1,460 | 1,478 | +4 | +0.3% | 87,100 |
| 2017/04/18 | 1,460 | 1,493 | 1,460 | 1,474 | +20 | +1.4% | 97,500 |
| 2017/04/17 | 1,460 | 1,467 | 1,450 | 1,454 | -6 | -0.4% | 60,300 |
| 2017/04/14 | 1,468 | 1,476 | 1,452 | 1,460 | -8 | -0.5% | 90,100 |
| 2017/04/13 | 1,454 | 1,468 | 1,443 | 1,468 | +8 | +0.5% | 96,400 |
| 2017/04/12 | 1,475 | 1,477 | 1,458 | 1,460 | -27 | -1.8% | 107,200 |
| 2017/04/11 | 1,476 | 1,495 | 1,471 | 1,487 | ±0 | ±0% | 95,400 |
| 2017/04/10 | 1,492 | 1,503 | 1,477 | 1,487 | +2 | +0.1% | 94,900 |
| 2017/04/07 | 1,478 | 1,498 | 1,474 | 1,485 | +14 | +1% | 97,600 |
| 2017/04/06 | 1,504 | 1,511 | 1,471 | 1,471 | -42 | -2.8% | 97,500 |
| 2017/04/05 | 1,505 | 1,522 | 1,497 | 1,513 | +4 | +0.3% | 128,000 |
| 2017/04/04 | 1,533 | 1,537 | 1,494 | 1,509 | -25 | -1.6% | 128,400 |
| 2017/04/03 | 1,544 | 1,544 | 1,510 | 1,534 | +1 | +0.1% | 109,100 |
| 2017/03/31 | 1,561 | 1,561 | 1,533 | 1,533 | -13 | -0.8% | 167,200 |
| 2017/03/30 | 1,563 | 1,565 | 1,545 | 1,546 | -14 | -0.9% | 68,700 |
| 2017/03/29 | 1,566 | 1,570 | 1,552 | 1,560 | +14 | +0.9% | 69,600 |
| 2017/03/28 | 1,537 | 1,546 | 1,526 | 1,546 | +20 | +1.3% | 102,100 |
| 2017/03/27 | 1,519 | 1,532 | 1,511 | 1,526 | -16 | -1% | 68,900 |
| 2017/03/24 | 1,524 | 1,551 | 1,522 | 1,542 | +18 | +1.2% | 66,000 |
| 2017/03/23 | 1,540 | 1,540 | 1,519 | 1,524 | -17 | -1.1% | 67,400 |
| 2017/03/22 | 1,541 | 1,558 | 1,536 | 1,541 | -30 | -1.9% | 154,400 |
| 2017/03/21 | 1,531 | 1,589 | 1,531 | 1,571 | +27 | +1.7% | 185,500 |
| 2017/03/17 | 1,566 | 1,566 | 1,535 | 1,544 | -10 | -0.6% | 123,500 |
| 2017/03/16 | 1,531 | 1,561 | 1,527 | 1,554 | +13 | +0.8% | 101,100 |
| 2017/03/15 | 1,543 | 1,550 | 1,539 | 1,541 | -13 | -0.8% | 59,300 |
| 2017/03/14 | 1,551 | 1,561 | 1,540 | 1,554 | +3 | +0.2% | 91,200 |
| 2017/03/13 | 1,566 | 1,566 | 1,542 | 1,551 | -24 | -1.5% | 121,300 |
| 2017/03/10 | 1,579 | 1,592 | 1,566 | 1,575 | +4 | +0.3% | 206,800 |
| 2017/03/09 | 1,563 | 1,582 | 1,547 | 1,571 | +17 | +1.1% | 215,100 |
| 2017/03/08 | 1,555 | 1,572 | 1,545 | 1,554 | -1 | -0.1% | 164,500 |
| 2017/03/07 | 1,560 | 1,565 | 1,552 | 1,555 | -10 | -0.6% | 64,800 |
| 2017/03/06 | 1,579 | 1,579 | 1,562 | 1,565 | -23 | -1.4% | 53,100 |
| 2017/03/03 | 1,591 | 1,603 | 1,585 | 1,588 | -15 | -0.9% | 46,400 |
| 2017/03/02 | 1,621 | 1,640 | 1,590 | 1,603 | -4 | -0.2% | 71,500 |
| 2017/03/01 | 1,576 | 1,610 | 1,562 | 1,607 | +34 | +2.2% | 98,300 |
| 2017/02/28 | 1,585 | 1,601 | 1,571 | 1,573 | -1 | -0.1% | 125,800 |
| 2017/02/27 | 1,612 | 1,620 | 1,560 | 1,574 | -14 | -0.9% | 137,200 |
| 2017/02/24 | 1,630 | 1,630 | 1,572 | 1,588 | -61 | -3.7% | 136,700 |
1951～
2000
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
