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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 367 | 367 | 357 | 364 | -3 | -0.8% | 111,000 |
| 2010/08/12 | 369 | 369 | 364 | 367 | -7 | -1.9% | 45,000 |
| 2010/08/11 | 380 | 380 | 373 | 374 | -9 | -2.3% | 76,000 |
| 2010/08/10 | 382 | 386 | 382 | 383 | +1 | +0.3% | 115,000 |
| 2010/08/09 | 385 | 387 | 379 | 382 | -5 | -1.3% | 98,000 |
| 2010/08/06 | 382 | 391 | 382 | 387 | +7 | +1.8% | 171,000 |
| 2010/08/05 | 379 | 381 | 377 | 380 | +4 | +1.1% | 69,000 |
| 2010/08/04 | 378 | 381 | 375 | 376 | -3 | -0.8% | 71,000 |
| 2010/08/03 | 378 | 381 | 375 | 379 | +4 | +1.1% | 63,000 |
| 2010/08/02 | 377 | 382 | 374 | 375 | +1 | +0.3% | 69,000 |
| 2010/07/30 | 384 | 384 | 372 | 374 | -10 | -2.6% | 125,000 |
| 2010/07/29 | 385 | 387 | 382 | 384 | -1 | -0.3% | 48,000 |
| 2010/07/28 | 384 | 386 | 381 | 385 | +3 | +0.8% | 105,000 |
| 2010/07/27 | 386 | 386 | 380 | 382 | -3 | -0.8% | 96,000 |
| 2010/07/26 | 388 | 388 | 382 | 385 | +4 | +1% | 101,000 |
| 2010/07/23 | 379 | 386 | 377 | 381 | +5 | +1.3% | 87,000 |
| 2010/07/22 | 375 | 377 | 373 | 376 | +2 | +0.5% | 65,000 |
| 2010/07/21 | 375 | 376 | 374 | 374 | +2 | +0.5% | 78,000 |
| 2010/07/20 | 370 | 378 | 370 | 372 | -1 | -0.3% | 95,000 |
| 2010/07/16 | 379 | 379 | 369 | 373 | -8 | -2.1% | 62,000 |
| 2010/07/15 | 387 | 387 | 380 | 381 | -9 | -2.3% | 92,000 |
| 2010/07/14 | 387 | 392 | 387 | 390 | +5 | +1.3% | 44,000 |
| 2010/07/13 | 387 | 389 | 385 | 385 | -2 | -0.5% | 69,000 |
| 2010/07/12 | 393 | 395 | 386 | 387 | -4 | -1% | 85,000 |
| 2010/07/09 | 390 | 396 | 389 | 391 | ±0 | ±0% | 51,000 |
| 2010/07/08 | 394 | 394 | 391 | 391 | +5 | +1.3% | 41,000 |
| 2010/07/07 | 388 | 391 | 384 | 386 | -8 | -2% | 89,000 |
| 2010/07/06 | 390 | 395 | 382 | 394 | +1 | +0.3% | 102,000 |
| 2010/07/05 | 392 | 396 | 387 | 393 | +3 | +0.8% | 96,000 |
| 2010/07/02 | 380 | 392 | 380 | 390 | +8 | +2.1% | 76,000 |
| 2010/07/01 | 380 | 386 | 377 | 382 | -4 | -1% | 59,000 |
| 2010/06/30 | 387 | 392 | 382 | 386 | -11 | -2.8% | 98,000 |
| 2010/06/29 | 411 | 411 | 395 | 397 | -16 | -3.9% | 154,000 |
| 2010/06/28 | 410 | 414 | 405 | 413 | +3 | +0.7% | 101,000 |
| 2010/06/25 | 415 | 422 | 400 | 410 | -15 | -3.5% | 131,000 |
| 2010/06/24 | 413 | 427 | 412 | 425 | +7 | +1.7% | 138,000 |
| 2010/06/23 | 399 | 419 | 399 | 418 | +10 | +2.5% | 200,000 |
| 2010/06/22 | 413 | 415 | 408 | 408 | -10 | -2.4% | 92,000 |
| 2010/06/21 | 414 | 419 | 410 | 418 | +5 | +1.2% | 99,000 |
| 2010/06/18 | 405 | 415 | 405 | 413 | +10 | +2.5% | 160,000 |
| 2010/06/17 | 403 | 406 | 398 | 403 | +2 | +0.5% | 129,000 |
| 2010/06/16 | 397 | 401 | 393 | 401 | +10 | +2.6% | 117,000 |
| 2010/06/15 | 395 | 397 | 391 | 391 | -5 | -1.3% | 82,000 |
| 2010/06/14 | 387 | 396 | 387 | 396 | +15 | +3.9% | 174,000 |
| 2010/06/11 | 378 | 381 | 376 | 381 | +7 | +1.9% | 133,000 |
| 2010/06/10 | 379 | 384 | 372 | 374 | -7 | -1.8% | 151,000 |
| 2010/06/09 | 379 | 385 | 377 | 381 | -3 | -0.8% | 82,000 |
| 2010/06/08 | 378 | 385 | 375 | 384 | +6 | +1.6% | 68,000 |
| 2010/06/07 | 382 | 382 | 374 | 378 | -11 | -2.8% | 41,000 |
| 2010/06/04 | 390 | 390 | 387 | 389 | +1 | +0.3% | 56,000 |
3601～
3650
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
