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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 978 | 988 | 957 | 963 | -23 | -2.3% | 157,600 |
| 2015/08/11 | 973 | 991 | 966 | 986 | +21 | +2.2% | 214,700 |
| 2015/08/10 | 985 | 985 | 959 | 965 | -15 | -1.5% | 252,100 |
| 2015/08/07 | 976 | 988 | 969 | 980 | -10 | -1% | 217,100 |
| 2015/08/06 | 991 | 995 | 973 | 990 | +5 | +0.5% | 209,000 |
| 2015/08/05 | 949 | 986 | 947 | 985 | +32 | +3.4% | 230,000 |
| 2015/08/04 | 967 | 972 | 946 | 953 | -20 | -2.1% | 209,000 |
| 2015/08/03 | 975 | 979 | 965 | 973 | -7 | -0.7% | 171,100 |
| 2015/07/31 | 962 | 980 | 955 | 980 | +18 | +1.9% | 196,300 |
| 2015/07/30 | 951 | 966 | 934 | 962 | +8 | +0.8% | 313,300 |
| 2015/07/29 | 969 | 972 | 947 | 954 | -15 | -1.5% | 177,500 |
| 2015/07/28 | 980 | 980 | 953 | 969 | -20 | -2% | 281,600 |
| 2015/07/27 | 1,014 | 1,014 | 986 | 989 | -22 | -2.2% | 174,500 |
| 2015/07/24 | 1,010 | 1,013 | 996 | 1,011 | +1 | +0.1% | 137,800 |
| 2015/07/23 | 1,014 | 1,023 | 1,002 | 1,010 | -5 | -0.5% | 156,100 |
| 2015/07/22 | 1,042 | 1,048 | 1,015 | 1,015 | -40 | -3.8% | 170,500 |
| 2015/07/21 | 1,065 | 1,075 | 1,046 | 1,055 | -1 | -0.1% | 123,500 |
| 2015/07/17 | 1,075 | 1,078 | 1,049 | 1,056 | -23 | -2.1% | 92,300 |
| 2015/07/16 | 1,063 | 1,080 | 1,048 | 1,079 | +21 | +2% | 185,800 |
| 2015/07/15 | 1,059 | 1,064 | 1,040 | 1,058 | +11 | +1.1% | 170,600 |
| 2015/07/14 | 1,050 | 1,059 | 1,041 | 1,047 | +22 | +2.1% | 178,900 |
| 2015/07/13 | 1,030 | 1,040 | 1,022 | 1,025 | +1 | +0.1% | 146,000 |
| 2015/07/10 | 1,032 | 1,058 | 1,007 | 1,024 | -7 | -0.7% | 195,000 |
| 2015/07/09 | 1,016 | 1,045 | 993 | 1,031 | +3 | +0.3% | 191,700 |
| 2015/07/08 | 1,075 | 1,077 | 1,025 | 1,028 | -55 | -5.1% | 168,500 |
| 2015/07/07 | 1,101 | 1,105 | 1,075 | 1,083 | +9 | +0.8% | 181,200 |
| 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 |
2451～
2500
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
