4633: サカタインクス(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 73,682百万円
単元株式 100
PER/PBR/配当 9.19 / 1.06 / 22(1.87%)
権利/配当落日 16/06/28 / 16/03/30
年初来高/安 1,279.0(16/03/30) / 899.0(16/02/12)
上場来高/安 1,444.0(14/12/05) / 32.0(65/07)
信用買/売 72,700 / 8,100 (8.98)

株価時系列データ(日足)
2019/10/11 1150.0 1164.0 1142.0 1162.0 135600
2019/10/10 1119.0 1134.0 1106.0 1132.0 100100
2019/10/09 1106.0 1119.0 1089.0 1119.0 96500
2019/10/08 1102.0 1116.0 1101.0 1116.0 125100
2019/10/07 1091.0 1094.0 1077.0 1089.0 107700
2019/10/04 1075.0 1092.0 1060.0 1089.0 190900
2019/10/03 1071.0 1083.0 1066.0 1082.0 210800
2019/10/02 1090.0 1104.0 1076.0 1100.0 172600
2019/10/01 1119.0 1121.0 1079.0 1106.0 254400
2019/09/30 1116.0 1130.0 1108.0 1119.0 97100
2019/09/27 1140.0 1140.0 1117.0 1129.0 133800
2019/09/26 1148.0 1148.0 1123.0 1128.0 207600
2019/09/25 1137.0 1137.0 1116.0 1125.0 173200
2019/09/24 1134.0 1161.0 1130.0 1144.0 228700
2019/09/20 1117.0 1144.0 1101.0 1139.0 201400
2019/09/19 1086.0 1114.0 1086.0 1109.0 273300
2019/09/18 1084.0 1087.0 1062.0 1074.0 253200
2019/09/17 1108.0 1110.0 1082.0 1085.0 259200
2019/09/13 1100.0 1121.0 1091.0 1119.0 263100
2019/09/12 1104.0 1110.0 1080.0 1086.0 259500
2019/09/11 1077.0 1103.0 1077.0 1100.0 233500
2019/09/10 1053.0 1079.0 1046.0 1073.0 272600
2019/09/09 1010.0 1045.0 1010.0 1038.0 243600
2019/09/06 1000.0 1014.0 994.0 1001.0 272900
2019/09/05 963.0 982.0 959.0 974.0 191400
2019/09/04 938.0 959.0 928.0 948.0 198900
2019/09/03 909.0 953.0 908.0 937.0 324500
2019/09/02 902.0 906.0 890.0 902.0 110300
2019/08/30 900.0 913.0 896.0 909.0 136300
2019/08/29 883.0 896.0 874.0 887.0 173600
2019/08/28 868.0 878.0 865.0 869.0 114000
2019/08/27 866.0 871.0 860.0 865.0 191600
2019/08/26 864.0 864.0 850.0 862.0 218300
2019/08/23 906.0 912.0 892.0 894.0 120400
2019/08/22 907.0 907.0 890.0 897.0 134400
2019/08/21 900.0 907.0 897.0 904.0 131800
2019/08/20 902.0 918.0 896.0 918.0 126400
2019/08/19 886.0 909.0 886.0 898.0 165700
2019/08/16 885.0 888.0 862.0 882.0 236200
2019/08/15 898.0 911.0 885.0 898.0 216700
2019/08/14 929.0 938.0 918.0 929.0 243900
2019/08/13 970.0 970.0 910.0 921.0 309500
2019/08/09 955.0 955.0 935.0 940.0 91200
2019/08/08 940.0 951.0 923.0 940.0 157700
2019/08/07 949.0 959.0 934.0 943.0 226600
2019/08/06 940.0 972.0 931.0 967.0 279900
2019/08/05 1002.0 1008.0 948.0 976.0 134100
2019/08/02 1041.0 1051.0 999.0 1006.0 142200
2019/08/01 1077.0 1077.0 1053.0 1070.0 225600
2019/07/31 1088.0 1103.0 1082.0 1095.0 280100
2019/07/30 1074.0 1120.0 1074.0 1095.0 195400
2019/07/29 1071.0 1075.0 1058.0 1070.0 164700
2019/07/26 1064.0 1074.0 1048.0 1074.0 180800
2019/07/25 1060.0 1078.0 1052.0 1066.0 177900
2019/07/24 1082.0 1087.0 1044.0 1049.0 180500
2019/07/23 1050.0 1078.0 1045.0 1074.0 199000
2019/07/22 1038.0 1064.0 1038.0 1047.0 169900
2019/07/19 1002.0 1047.0 998.0 1043.0 136800
2019/07/18 1013.0 1013.0 991.0 998.0 182100
2019/07/17 1020.0 1035.0 1013.0 1024.0 76600
2019/07/16 1012.0 1031.0 1005.0 1030.0 87300
2019/07/12 1027.0 1034.0 1009.0 1009.0 93900
2019/07/11 1037.0 1039.0 1014.0 1032.0 117100
2019/07/10 1031.0 1038.0 1012.0 1033.0 192300