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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,081 | 1,100 | 1,078 | 1,086 | +4 | +0.4% | 147,400 |
| 2015/04/20 | 1,110 | 1,110 | 1,082 | 1,082 | -28 | -2.5% | 106,700 |
| 2015/04/17 | 1,111 | 1,116 | 1,096 | 1,110 | -8 | -0.7% | 98,500 |
| 2015/04/16 | 1,105 | 1,118 | 1,099 | 1,118 | +6 | +0.5% | 152,600 |
| 2015/04/15 | 1,119 | 1,125 | 1,110 | 1,112 | -7 | -0.6% | 149,000 |
| 2015/04/14 | 1,082 | 1,126 | 1,076 | 1,119 | +31 | +2.8% | 220,800 |
| 2015/04/13 | 1,095 | 1,095 | 1,074 | 1,088 | -9 | -0.8% | 121,400 |
| 2015/04/10 | 1,100 | 1,104 | 1,084 | 1,097 | -3 | -0.3% | 144,500 |
| 2015/04/09 | 1,118 | 1,123 | 1,095 | 1,100 | -9 | -0.8% | 128,900 |
| 2015/04/08 | 1,121 | 1,130 | 1,092 | 1,109 | -42 | -3.6% | 389,500 |
| 2015/04/07 | 1,135 | 1,161 | 1,132 | 1,151 | +16 | +1.4% | 111,700 |
| 2015/04/06 | 1,138 | 1,144 | 1,122 | 1,135 | -5 | -0.4% | 164,800 |
| 2015/04/03 | 1,132 | 1,144 | 1,127 | 1,140 | +8 | +0.7% | 70,900 |
| 2015/04/02 | 1,117 | 1,144 | 1,110 | 1,132 | +26 | +2.4% | 132,400 |
| 2015/04/01 | 1,120 | 1,120 | 1,092 | 1,106 | -22 | -2% | 181,500 |
| 2015/03/31 | 1,183 | 1,198 | 1,122 | 1,128 | -43 | -3.7% | 255,800 |
| 2015/03/30 | 1,149 | 1,179 | 1,148 | 1,171 | +33 | +2.9% | 179,000 |
| 2015/03/27 | 1,154 | 1,170 | 1,130 | 1,138 | -15 | -1.3% | 83,900 |
| 2015/03/26 | 1,166 | 1,167 | 1,145 | 1,153 | -13 | -1.1% | 111,800 |
| 2015/03/25 | 1,170 | 1,177 | 1,156 | 1,166 | +5 | +0.4% | 130,200 |
| 2015/03/24 | 1,155 | 1,173 | 1,155 | 1,161 | -4 | -0.3% | 129,600 |
| 2015/03/23 | 1,180 | 1,185 | 1,157 | 1,165 | -6 | -0.5% | 143,900 |
| 2015/03/20 | 1,167 | 1,182 | 1,162 | 1,171 | -1 | -0.1% | 160,000 |
| 2015/03/19 | 1,193 | 1,193 | 1,169 | 1,172 | -15 | -1.3% | 105,900 |
| 2015/03/18 | 1,194 | 1,205 | 1,175 | 1,187 | -18 | -1.5% | 160,000 |
| 2015/03/17 | 1,208 | 1,224 | 1,199 | 1,205 | +3 | +0.2% | 164,900 |
| 2015/03/16 | 1,189 | 1,206 | 1,186 | 1,202 | +8 | +0.7% | 83,500 |
| 2015/03/13 | 1,209 | 1,209 | 1,180 | 1,194 | +1 | +0.1% | 152,600 |
| 2015/03/12 | 1,187 | 1,199 | 1,176 | 1,193 | +20 | +1.7% | 165,100 |
| 2015/03/11 | 1,174 | 1,193 | 1,163 | 1,173 | -1 | -0.1% | 73,000 |
| 2015/03/10 | 1,182 | 1,196 | 1,165 | 1,174 | +2 | +0.2% | 105,700 |
| 2015/03/09 | 1,188 | 1,193 | 1,170 | 1,172 | -19 | -1.6% | 176,700 |
| 2015/03/06 | 1,202 | 1,219 | 1,189 | 1,191 | -2 | -0.2% | 172,600 |
| 2015/03/05 | 1,197 | 1,223 | 1,184 | 1,193 | -10 | -0.8% | 275,500 |
| 2015/03/04 | 1,200 | 1,207 | 1,188 | 1,203 | +3 | +0.3% | 123,100 |
| 2015/03/03 | 1,195 | 1,207 | 1,191 | 1,200 | -1 | -0.1% | 467,600 |
| 2015/03/02 | 1,235 | 1,249 | 1,201 | 1,201 | -42 | -3.4% | 298,700 |
| 2015/02/27 | 1,293 | 1,297 | 1,235 | 1,243 | -44 | -3.4% | 199,200 |
| 2015/02/26 | 1,271 | 1,292 | 1,260 | 1,287 | +27 | +2.1% | 233,800 |
| 2015/02/25 | 1,226 | 1,264 | 1,222 | 1,260 | +50 | +4.1% | 259,800 |
| 2015/02/24 | 1,190 | 1,216 | 1,190 | 1,210 | +20 | +1.7% | 137,600 |
| 2015/02/23 | 1,185 | 1,206 | 1,185 | 1,190 | +11 | +0.9% | 121,800 |
| 2015/02/20 | 1,173 | 1,182 | 1,167 | 1,179 | +12 | +1% | 154,700 |
| 2015/02/19 | 1,171 | 1,185 | 1,157 | 1,167 | +1 | +0.1% | 184,600 |
| 2015/02/18 | 1,152 | 1,179 | 1,152 | 1,166 | +16 | +1.4% | 159,000 |
| 2015/02/17 | 1,153 | 1,155 | 1,132 | 1,150 | +8 | +0.7% | 104,200 |
| 2015/02/16 | 1,125 | 1,151 | 1,113 | 1,142 | +20 | +1.8% | 260,400 |
| 2015/02/13 | 1,179 | 1,195 | 1,117 | 1,122 | -79 | -6.6% | 290,200 |
| 2015/02/12 | 1,205 | 1,223 | 1,191 | 1,201 | +3 | +0.3% | 205,500 |
| 2015/02/10 | 1,208 | 1,244 | 1,192 | 1,198 | -5 | -0.4% | 94,800 |
2451～
2500
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
