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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/21 | 1,233 | 1,283 | 1,230 | 1,274 | +49 | +4% | 284,200 |
| 2014/11/20 | 1,210 | 1,239 | 1,205 | 1,225 | +12 | +1% | 106,600 |
| 2014/11/19 | 1,214 | 1,244 | 1,211 | 1,213 | +3 | +0.2% | 167,100 |
| 2014/11/18 | 1,177 | 1,216 | 1,177 | 1,210 | +53 | +4.6% | 231,100 |
| 2014/11/17 | 1,147 | 1,200 | 1,147 | 1,157 | -20 | -1.7% | 160,100 |
| 2014/11/14 | 1,185 | 1,185 | 1,152 | 1,177 | +8 | +0.7% | 154,600 |
| 2014/11/13 | 1,175 | 1,188 | 1,156 | 1,169 | -1 | -0.1% | 126,300 |
| 2014/11/12 | 1,170 | 1,192 | 1,161 | 1,170 | ±0 | ±0% | 235,700 |
| 2014/11/11 | 1,162 | 1,182 | 1,151 | 1,170 | +17 | +1.5% | 154,100 |
| 2014/11/10 | 1,123 | 1,179 | 1,115 | 1,153 | +42 | +3.8% | 210,400 |
| 2014/11/07 | 1,138 | 1,138 | 1,099 | 1,111 | -15 | -1.3% | 199,500 |
| 2014/11/06 | 1,137 | 1,166 | 1,068 | 1,126 | -36 | -3.1% | 179,900 |
| 2014/11/05 | 1,163 | 1,175 | 1,130 | 1,162 | ±0 | ±0% | 193,800 |
| 2014/11/04 | 1,185 | 1,185 | 1,146 | 1,162 | +37 | +3.3% | 151,200 |
| 2014/10/31 | 1,122 | 1,138 | 1,100 | 1,125 | +33 | +3% | 194,100 |
| 2014/10/30 | 1,086 | 1,105 | 1,083 | 1,092 | +18 | +1.7% | 131,400 |
| 2014/10/29 | 1,071 | 1,095 | 1,070 | 1,074 | +15 | +1.4% | 136,200 |
| 2014/10/28 | 1,078 | 1,083 | 1,055 | 1,059 | -2 | -0.2% | 153,100 |
| 2014/10/27 | 1,069 | 1,086 | 1,053 | 1,061 | +6 | +0.6% | 77,500 |
| 2014/10/24 | 1,031 | 1,072 | 1,031 | 1,055 | +21 | +2% | 231,800 |
| 2014/10/23 | 1,025 | 1,043 | 1,012 | 1,034 | +8 | +0.8% | 192,300 |
| 2014/10/22 | 1,012 | 1,031 | 1,012 | 1,026 | +28 | +2.8% | 223,800 |
| 2014/10/21 | 1,010 | 1,017 | 992 | 998 | -31 | -3% | 124,100 |
| 2014/10/20 | 1,007 | 1,030 | 1,003 | 1,029 | +41 | +4.1% | 89,500 |
2601～
2650
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
