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 |
---|---|---|---|---|---|---|---|
2017/07/10 | 1,792 | 1,815 | 1,789 | 1,806 | +20 | +1.1% | 60,100 |
2017/07/07 | 1,780 | 1,806 | 1,777 | 1,786 | -12 | -0.7% | 80,200 |
2017/07/06 | 1,811 | 1,814 | 1,793 | 1,798 | -29 | -1.6% | 98,800 |
2017/07/05 | 1,796 | 1,828 | 1,794 | 1,827 | +27 | +1.5% | 90,500 |
2017/07/04 | 1,840 | 1,844 | 1,795 | 1,800 | -13 | -0.7% | 120,800 |
2017/07/03 | 1,796 | 1,817 | 1,784 | 1,813 | +23 | +1.3% | 88,200 |
2017/06/30 | 1,786 | 1,795 | 1,776 | 1,790 | -14 | -0.8% | 91,600 |
2017/06/29 | 1,800 | 1,805 | 1,778 | 1,804 | +3 | +0.2% | 131,200 |
2017/06/28 | 1,838 | 1,844 | 1,799 | 1,801 | -27 | -1.5% | 125,900 |
2017/06/27 | 1,782 | 1,831 | 1,782 | 1,828 | +46 | +2.6% | 121,000 |
2017/06/26 | 1,780 | 1,797 | 1,773 | 1,782 | +2 | +0.1% | 97,100 |
2017/06/23 | 1,792 | 1,796 | 1,779 | 1,780 | -6 | -0.3% | 78,200 |
2017/06/22 | 1,786 | 1,796 | 1,777 | 1,786 | ±0 | ±0% | 108,700 |
2017/06/21 | 1,772 | 1,806 | 1,767 | 1,786 | -1 | -0.1% | 72,300 |
2017/06/20 | 1,764 | 1,792 | 1,755 | 1,787 | +31 | +1.8% | 75,100 |
2017/06/19 | 1,787 | 1,791 | 1,755 | 1,756 | -31 | -1.7% | 132,300 |
2017/06/16 | 1,763 | 1,794 | 1,761 | 1,787 | +35 | +2% | 264,300 |
2017/06/15 | 1,749 | 1,760 | 1,737 | 1,752 | -3 | -0.2% | 102,400 |
2017/06/14 | 1,782 | 1,789 | 1,755 | 1,755 | -21 | -1.2% | 129,700 |
2017/06/13 | 1,761 | 1,779 | 1,757 | 1,776 | +11 | +0.6% | 133,200 |
2017/06/12 | 1,757 | 1,771 | 1,754 | 1,765 | +15 | +0.9% | 92,400 |
2017/06/09 | 1,731 | 1,751 | 1,718 | 1,750 | +23 | +1.3% | 186,300 |
2017/06/08 | 1,732 | 1,744 | 1,717 | 1,727 | -7 | -0.4% | 116,300 |
2017/06/07 | 1,726 | 1,739 | 1,725 | 1,734 | -1 | -0.1% | 93,000 |
2017/06/06 | 1,745 | 1,745 | 1,727 | 1,735 | -9 | -0.5% | 90,100 |
2017/06/05 | 1,742 | 1,749 | 1,720 | 1,744 | -3 | -0.2% | 134,000 |
2017/06/02 | 1,726 | 1,752 | 1,726 | 1,747 | +17 | +1% | 106,500 |
2017/06/01 | 1,740 | 1,744 | 1,722 | 1,730 | -19 | -1.1% | 134,100 |
2017/05/31 | 1,712 | 1,752 | 1,712 | 1,749 | +28 | +1.6% | 115,700 |
2017/05/30 | 1,707 | 1,724 | 1,702 | 1,721 | +14 | +0.8% | 55,500 |
2017/05/29 | 1,716 | 1,716 | 1,705 | 1,707 | -9 | -0.5% | 78,100 |
2017/05/26 | 1,711 | 1,737 | 1,703 | 1,716 | +10 | +0.6% | 110,100 |
2017/05/25 | 1,723 | 1,732 | 1,703 | 1,706 | -28 | -1.6% | 116,000 |
2017/05/24 | 1,748 | 1,756 | 1,728 | 1,734 | +8 | +0.5% | 79,400 |
2017/05/23 | 1,720 | 1,745 | 1,708 | 1,726 | +18 | +1.1% | 163,900 |
2017/05/22 | 1,705 | 1,714 | 1,698 | 1,708 | +21 | +1.2% | 112,100 |
2017/05/19 | 1,685 | 1,692 | 1,665 | 1,687 | +1 | +0.1% | 85,100 |
2017/05/18 | 1,682 | 1,693 | 1,680 | 1,686 | -6 | -0.4% | 135,600 |
2017/05/17 | 1,679 | 1,699 | 1,671 | 1,692 | +8 | +0.5% | 134,800 |
2017/05/16 | 1,650 | 1,688 | 1,642 | 1,684 | +28 | +1.7% | 146,300 |
2017/05/15 | 1,649 | 1,661 | 1,641 | 1,656 | -13 | -0.8% | 89,100 |
2017/05/12 | 1,669 | 1,679 | 1,650 | 1,669 | -23 | -1.4% | 120,400 |
2017/05/11 | 1,664 | 1,694 | 1,658 | 1,692 | +33 | +2% | 155,500 |
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 |
1951~
2000
件表示中 / 3735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 | 198,700円 | +9.1% | +24.1% | 4.53% | 9.09倍 | 0.87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 |
長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 |
伊勢化 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31倍 | 3.54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 |
クミアイ化 | 79,900円 | -1.1% | -20.8% | 4.26% | 8.83倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
アース製薬 | 477,000円 | +3.4% | -3.6% | 2.52% | 24.24倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム