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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,101 | 1,101 | 1,072 | 1,074 | -27 | -2.5% | 90,400 |
| 2015/07/03 | 1,099 | 1,119 | 1,094 | 1,101 | ±0 | ±0% | 96,800 |
| 2015/07/02 | 1,087 | 1,108 | 1,078 | 1,101 | +27 | +2.5% | 281,800 |
| 2015/07/01 | 1,085 | 1,091 | 1,061 | 1,074 | -8 | -0.7% | 137,900 |
| 2015/06/30 | 1,099 | 1,112 | 1,072 | 1,082 | -19 | -1.7% | 142,300 |
| 2015/06/29 | 1,102 | 1,113 | 1,100 | 1,101 | -39 | -3.4% | 95,100 |
| 2015/06/26 | 1,145 | 1,147 | 1,118 | 1,140 | +3 | +0.3% | 170,600 |
| 2015/06/25 | 1,162 | 1,162 | 1,136 | 1,137 | -27 | -2.3% | 128,600 |
| 2015/06/24 | 1,169 | 1,173 | 1,147 | 1,164 | +4 | +0.3% | 138,700 |
| 2015/06/23 | 1,137 | 1,167 | 1,125 | 1,160 | +26 | +2.3% | 150,900 |
| 2015/06/22 | 1,118 | 1,149 | 1,111 | 1,134 | +16 | +1.4% | 186,500 |
| 2015/06/19 | 1,180 | 1,199 | 1,116 | 1,118 | -49 | -4.2% | 550,300 |
| 2015/06/18 | 1,192 | 1,205 | 1,163 | 1,167 | -25 | -2.1% | 195,400 |
| 2015/06/17 | 1,197 | 1,203 | 1,176 | 1,192 | -16 | -1.3% | 137,100 |
| 2015/06/16 | 1,212 | 1,224 | 1,196 | 1,208 | -10 | -0.8% | 66,400 |
| 2015/06/15 | 1,225 | 1,240 | 1,210 | 1,218 | -21 | -1.7% | 54,600 |
| 2015/06/12 | 1,251 | 1,257 | 1,228 | 1,239 | +2 | +0.2% | 161,800 |
| 2015/06/11 | 1,236 | 1,253 | 1,233 | 1,237 | +2 | +0.2% | 92,600 |
| 2015/06/10 | 1,228 | 1,251 | 1,228 | 1,235 | +16 | +1.3% | 120,200 |
| 2015/06/09 | 1,235 | 1,253 | 1,213 | 1,219 | -24 | -1.9% | 108,400 |
| 2015/06/08 | 1,231 | 1,260 | 1,226 | 1,243 | -5 | -0.4% | 88,600 |
| 2015/06/05 | 1,229 | 1,259 | 1,225 | 1,248 | +13 | +1.1% | 133,300 |
| 2015/06/04 | 1,237 | 1,250 | 1,232 | 1,235 | -12 | -1% | 51,500 |
| 2015/06/03 | 1,240 | 1,250 | 1,224 | 1,247 | -4 | -0.3% | 110,000 |
| 2015/06/02 | 1,265 | 1,265 | 1,242 | 1,251 | -9 | -0.7% | 76,100 |
| 2015/06/01 | 1,240 | 1,274 | 1,238 | 1,260 | +29 | +2.4% | 175,100 |
| 2015/05/29 | 1,222 | 1,239 | 1,215 | 1,231 | +21 | +1.7% | 136,200 |
| 2015/05/28 | 1,228 | 1,228 | 1,202 | 1,210 | -12 | -1% | 99,700 |
| 2015/05/27 | 1,243 | 1,243 | 1,200 | 1,222 | -12 | -1% | 102,100 |
| 2015/05/26 | 1,213 | 1,244 | 1,213 | 1,234 | +15 | +1.2% | 118,700 |
| 2015/05/25 | 1,217 | 1,249 | 1,214 | 1,219 | +14 | +1.2% | 164,300 |
| 2015/05/22 | 1,217 | 1,217 | 1,186 | 1,205 | -10 | -0.8% | 104,900 |
| 2015/05/21 | 1,216 | 1,217 | 1,197 | 1,215 | +12 | +1% | 107,700 |
| 2015/05/20 | 1,206 | 1,226 | 1,192 | 1,203 | +1 | +0.1% | 115,000 |
| 2015/05/19 | 1,176 | 1,205 | 1,169 | 1,202 | +13 | +1.1% | 136,900 |
| 2015/05/18 | 1,162 | 1,197 | 1,162 | 1,189 | +19 | +1.6% | 85,500 |
| 2015/05/15 | 1,157 | 1,187 | 1,150 | 1,170 | +27 | +2.4% | 125,000 |
| 2015/05/14 | 1,125 | 1,155 | 1,101 | 1,143 | -6 | -0.5% | 241,700 |
| 2015/05/13 | 1,178 | 1,187 | 1,147 | 1,149 | -50 | -4.2% | 168,000 |
| 2015/05/12 | 1,182 | 1,202 | 1,176 | 1,199 | +12 | +1% | 109,200 |
| 2015/05/11 | 1,196 | 1,205 | 1,184 | 1,187 | +7 | +0.6% | 89,000 |
| 2015/05/08 | 1,151 | 1,193 | 1,148 | 1,180 | +35 | +3.1% | 167,700 |
| 2015/05/07 | 1,130 | 1,165 | 1,130 | 1,145 | -1 | -0.1% | 91,700 |
| 2015/05/01 | 1,124 | 1,160 | 1,120 | 1,146 | +6 | +0.5% | 198,400 |
| 2015/04/30 | 1,136 | 1,165 | 1,132 | 1,140 | +3 | +0.3% | 212,700 |
| 2015/04/28 | 1,160 | 1,164 | 1,134 | 1,137 | -28 | -2.4% | 98,500 |
| 2015/04/27 | 1,155 | 1,175 | 1,140 | 1,165 | +28 | +2.5% | 218,600 |
| 2015/04/24 | 1,096 | 1,148 | 1,096 | 1,137 | +47 | +4.3% | 222,700 |
| 2015/04/23 | 1,092 | 1,098 | 1,083 | 1,090 | -2 | -0.2% | 56,100 |
| 2015/04/22 | 1,086 | 1,109 | 1,080 | 1,092 | +6 | +0.6% | 125,300 |
2401～
2450
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
