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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,201 | 1,212 | 1,190 | 1,209 | -6 | -0.5% | 39,900 |
| 2016/07/01 | 1,220 | 1,237 | 1,185 | 1,215 | +47 | +4% | 84,400 |
| 2016/06/30 | 1,210 | 1,223 | 1,163 | 1,168 | -23 | -1.9% | 131,100 |
| 2016/06/29 | 1,185 | 1,195 | 1,164 | 1,191 | +21 | +1.8% | 66,000 |
| 2016/06/28 | 1,178 | 1,182 | 1,135 | 1,170 | -44 | -3.6% | 141,600 |
| 2016/06/27 | 1,224 | 1,246 | 1,202 | 1,214 | +15 | +1.3% | 97,700 |
| 2016/06/24 | 1,329 | 1,330 | 1,190 | 1,199 | -127 | -9.6% | 135,400 |
| 2016/06/23 | 1,288 | 1,328 | 1,275 | 1,326 | +46 | +3.6% | 87,500 |
| 2016/06/22 | 1,307 | 1,324 | 1,260 | 1,280 | -45 | -3.4% | 154,100 |
| 2016/06/21 | 1,278 | 1,332 | 1,270 | 1,325 | +25 | +1.9% | 137,700 |
| 2016/06/20 | 1,283 | 1,314 | 1,269 | 1,300 | +42 | +3.3% | 86,400 |
| 2016/06/17 | 1,253 | 1,284 | 1,251 | 1,258 | +33 | +2.7% | 138,700 |
| 2016/06/16 | 1,285 | 1,285 | 1,220 | 1,225 | -77 | -5.9% | 158,200 |
| 2016/06/15 | 1,305 | 1,315 | 1,290 | 1,302 | -21 | -1.6% | 86,500 |
| 2016/06/14 | 1,321 | 1,337 | 1,316 | 1,323 | -13 | -1% | 62,900 |
| 2016/06/13 | 1,342 | 1,352 | 1,315 | 1,336 | -35 | -2.6% | 143,100 |
| 2016/06/10 | 1,393 | 1,393 | 1,362 | 1,371 | -20 | -1.4% | 145,800 |
| 2016/06/09 | 1,376 | 1,414 | 1,375 | 1,391 | +23 | +1.7% | 186,500 |
| 2016/06/08 | 1,350 | 1,368 | 1,345 | 1,368 | +20 | +1.5% | 100,200 |
| 2016/06/07 | 1,314 | 1,348 | 1,314 | 1,348 | +41 | +3.1% | 126,700 |
| 2016/06/06 | 1,287 | 1,308 | 1,274 | 1,307 | -11 | -0.8% | 121,900 |
| 2016/06/03 | 1,280 | 1,319 | 1,280 | 1,318 | +44 | +3.5% | 93,100 |
| 2016/06/02 | 1,309 | 1,310 | 1,266 | 1,274 | -56 | -4.2% | 149,500 |
| 2016/06/01 | 1,300 | 1,344 | 1,272 | 1,330 | +30 | +2.3% | 242,200 |
| 2016/05/31 | 1,264 | 1,300 | 1,264 | 1,300 | +28 | +2.2% | 99,500 |
| 2016/05/30 | 1,262 | 1,277 | 1,253 | 1,272 | +4 | +0.3% | 56,600 |
| 2016/05/27 | 1,266 | 1,275 | 1,261 | 1,268 | -1 | -0.1% | 52,400 |
| 2016/05/26 | 1,284 | 1,284 | 1,260 | 1,269 | +7 | +0.6% | 89,800 |
| 2016/05/25 | 1,270 | 1,280 | 1,257 | 1,262 | +13 | +1% | 149,100 |
| 2016/05/24 | 1,254 | 1,265 | 1,244 | 1,249 | -7 | -0.6% | 106,800 |
| 2016/05/23 | 1,279 | 1,279 | 1,250 | 1,256 | -32 | -2.5% | 144,300 |
| 2016/05/20 | 1,256 | 1,294 | 1,247 | 1,288 | +35 | +2.8% | 186,200 |
| 2016/05/19 | 1,245 | 1,266 | 1,234 | 1,253 | +19 | +1.5% | 169,000 |
| 2016/05/18 | 1,241 | 1,245 | 1,222 | 1,234 | -22 | -1.8% | 137,000 |
| 2016/05/17 | 1,227 | 1,256 | 1,227 | 1,256 | +45 | +3.7% | 129,100 |
| 2016/05/16 | 1,240 | 1,257 | 1,204 | 1,211 | -9 | -0.7% | 217,400 |
| 2016/05/13 | 1,238 | 1,248 | 1,206 | 1,220 | -19 | -1.5% | 123,700 |
| 2016/05/12 | 1,211 | 1,239 | 1,204 | 1,239 | +5 | +0.4% | 106,200 |
| 2016/05/11 | 1,256 | 1,257 | 1,229 | 1,234 | -7 | -0.6% | 97,500 |
| 2016/05/10 | 1,205 | 1,241 | 1,204 | 1,241 | +44 | +3.7% | 139,700 |
| 2016/05/09 | 1,201 | 1,232 | 1,189 | 1,197 | +11 | +0.9% | 101,700 |
| 2016/05/06 | 1,194 | 1,220 | 1,174 | 1,186 | -7 | -0.6% | 248,400 |
| 2016/05/02 | 1,196 | 1,230 | 1,182 | 1,193 | -53 | -4.3% | 218,200 |
| 2016/04/28 | 1,295 | 1,296 | 1,237 | 1,246 | -36 | -2.8% | 153,500 |
| 2016/04/27 | 1,301 | 1,301 | 1,276 | 1,282 | -13 | -1% | 140,100 |
| 2016/04/26 | 1,294 | 1,318 | 1,285 | 1,295 | ±0 | ±0% | 279,100 |
| 2016/04/25 | 1,291 | 1,307 | 1,279 | 1,295 | -1 | -0.1% | 230,000 |
| 2016/04/22 | 1,299 | 1,300 | 1,262 | 1,296 | -21 | -1.6% | 286,800 |
| 2016/04/21 | 1,311 | 1,321 | 1,292 | 1,317 | +24 | +1.9% | 205,900 |
| 2016/04/20 | 1,318 | 1,329 | 1,287 | 1,293 | -25 | -1.9% | 241,400 |
2201～
2250
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
