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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,204 | 1,215 | 1,192 | 1,203 | +12 | +1% | 100,500 |
| 2015/02/06 | 1,217 | 1,228 | 1,185 | 1,191 | -13 | -1.1% | 157,000 |
| 2015/02/05 | 1,216 | 1,227 | 1,197 | 1,204 | -23 | -1.9% | 93,600 |
| 2015/02/04 | 1,214 | 1,230 | 1,210 | 1,227 | +23 | +1.9% | 116,500 |
| 2015/02/03 | 1,249 | 1,257 | 1,191 | 1,204 | -51 | -4.1% | 186,000 |
| 2015/02/02 | 1,240 | 1,262 | 1,229 | 1,255 | +1 | +0.1% | 92,800 |
| 2015/01/30 | 1,251 | 1,267 | 1,241 | 1,254 | +19 | +1.5% | 136,400 |
| 2015/01/29 | 1,286 | 1,286 | 1,229 | 1,235 | -51 | -4% | 195,500 |
| 2015/01/28 | 1,285 | 1,298 | 1,278 | 1,286 | -8 | -0.6% | 174,800 |
| 2015/01/27 | 1,286 | 1,305 | 1,281 | 1,294 | +16 | +1.3% | 88,300 |
| 2015/01/26 | 1,269 | 1,289 | 1,266 | 1,278 | -10 | -0.8% | 85,900 |
| 2015/01/23 | 1,283 | 1,299 | 1,281 | 1,288 | +12 | +0.9% | 110,500 |
| 2015/01/22 | 1,269 | 1,277 | 1,251 | 1,276 | +5 | +0.4% | 64,100 |
| 2015/01/21 | 1,289 | 1,305 | 1,266 | 1,271 | -26 | -2% | 112,200 |
| 2015/01/20 | 1,291 | 1,308 | 1,285 | 1,297 | -4 | -0.3% | 112,700 |
| 2015/01/19 | 1,315 | 1,321 | 1,288 | 1,301 | ±0 | ±0% | 91,100 |
| 2015/01/16 | 1,310 | 1,310 | 1,268 | 1,301 | -39 | -2.9% | 126,000 |
| 2015/01/15 | 1,328 | 1,359 | 1,328 | 1,340 | +21 | +1.6% | 153,900 |
| 2015/01/14 | 1,321 | 1,345 | 1,296 | 1,319 | -16 | -1.2% | 159,800 |
| 2015/01/13 | 1,287 | 1,341 | 1,276 | 1,335 | +13 | +1% | 206,400 |
| 2015/01/09 | 1,293 | 1,325 | 1,293 | 1,322 | +32 | +2.5% | 103,400 |
| 2015/01/08 | 1,266 | 1,308 | 1,264 | 1,290 | -6 | -0.5% | 130,500 |
| 2015/01/07 | 1,268 | 1,304 | 1,267 | 1,296 | +4 | +0.3% | 78,200 |
| 2015/01/06 | 1,303 | 1,323 | 1,291 | 1,292 | -41 | -3.1% | 101,100 |
| 2015/01/05 | 1,337 | 1,355 | 1,330 | 1,333 | -15 | -1.1% | 34,700 |
| 2014/12/30 | 1,372 | 1,372 | 1,345 | 1,348 | -21 | -1.5% | 44,000 |
| 2014/12/29 | 1,381 | 1,385 | 1,347 | 1,369 | -1 | -0.1% | 53,400 |
| 2014/12/26 | 1,360 | 1,406 | 1,352 | 1,370 | +10 | +0.7% | 83,000 |
| 2014/12/25 | 1,376 | 1,385 | 1,354 | 1,360 | -21 | -1.5% | 83,100 |
| 2014/12/24 | 1,373 | 1,396 | 1,367 | 1,381 | +27 | +2% | 143,500 |
| 2014/12/22 | 1,376 | 1,376 | 1,340 | 1,354 | -22 | -1.6% | 87,100 |
| 2014/12/19 | 1,379 | 1,396 | 1,351 | 1,376 | +25 | +1.9% | 173,100 |
| 2014/12/18 | 1,339 | 1,369 | 1,334 | 1,351 | +56 | +4.3% | 204,700 |
| 2014/12/17 | 1,288 | 1,325 | 1,282 | 1,295 | +5 | +0.4% | 137,600 |
| 2014/12/16 | 1,290 | 1,306 | 1,281 | 1,290 | -17 | -1.3% | 136,700 |
| 2014/12/15 | 1,300 | 1,329 | 1,293 | 1,307 | -13 | -1% | 118,500 |
| 2014/12/12 | 1,344 | 1,353 | 1,319 | 1,320 | -25 | -1.9% | 330,700 |
| 2014/12/11 | 1,320 | 1,352 | 1,310 | 1,345 | -3 | -0.2% | 282,400 |
| 2014/12/10 | 1,380 | 1,388 | 1,331 | 1,348 | -51 | -3.6% | 299,400 |
| 2014/12/09 | 1,395 | 1,422 | 1,394 | 1,399 | -8 | -0.6% | 197,000 |
| 2014/12/08 | 1,440 | 1,440 | 1,373 | 1,407 | -27 | -1.9% | 276,700 |
| 2014/12/05 | 1,408 | 1,444 | 1,390 | 1,434 | +37 | +2.6% | 179,500 |
| 2014/12/04 | 1,380 | 1,410 | 1,376 | 1,397 | +27 | +2% | 205,600 |
| 2014/12/03 | 1,391 | 1,400 | 1,355 | 1,370 | -16 | -1.2% | 265,900 |
| 2014/12/02 | 1,350 | 1,397 | 1,344 | 1,386 | +42 | +3.1% | 265,500 |
| 2014/12/01 | 1,325 | 1,344 | 1,319 | 1,344 | +27 | +2.1% | 149,400 |
| 2014/11/28 | 1,299 | 1,319 | 1,293 | 1,317 | +48 | +3.8% | 180,000 |
| 2014/11/27 | 1,294 | 1,298 | 1,258 | 1,269 | -29 | -2.2% | 214,100 |
| 2014/11/26 | 1,259 | 1,339 | 1,259 | 1,298 | +39 | +3.1% | 286,900 |
| 2014/11/25 | 1,290 | 1,290 | 1,242 | 1,259 | -15 | -1.2% | 321,800 |
2501～
2550
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
