4633 サカタインクス

4633
2024/03/28
時価
850億円
PER 予
9.58倍
2010年以降
3.91-23.51倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.44-1.69倍
(2010-2023年)
配当 予
2.55%
ROE 予
8.3%
ROA 予
4.22%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,579
始値
1,578
高値
1,592
安値
1,557
終値 -0.57%
1,570
出来高 -16.65%
108,600

乖離率

株価(5日)
移動平均値
+0.38%
1,564
株価(25日)
移動平均値
+8.2%
1,451
出来高(5日)
移動平均値
-13.85%
126,060

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,5781,5921,5571,570-0.57%108,600850億5060万+8.2%9.580.8
03/271,5701,5931,5571,579+1.41%130,300855億3815万+9.42%9.640.8
03/261,5491,5611,5411,557+0.52%126,300843億4636万+8.43%9.50.79
03/251,5501,5671,5371,549-1.15%132,500839億1298万+8.47%9.450.78
03/221,5801,5801,5511,567-0.82%132,600848億8808万+10.51%9.560.79
03/211,5691,5871,5431,580+2.07%177,900855億9233万+11.82%9.640.8
03/191,5051,5491,5051,548+3.2%133,600838億5881万+9.94%9.450.78
03/181,4671,5131,4571,500+3.23%156,700812億5854万+6.91%9.150.76
03/151,4401,4661,4311,453+0.21%156,800787億1244万+3.79%8.870.74
03/141,4071,4501,4001,450+2.62%137,900785億4992万+3.65%8.850.73
03/131,4041,4321,3991,413+5.13%268,500765億4554万+1.15%8.620.72
03/121,3281,3501,3051,344+0.75%131,700728億765万-3.86%8.20.68
03/111,3611,3741,3231,334-3.61%120,300722億6592万-4.78%8.140.68
03/081,3451,4011,3451,384+1.02%122,600749億7454万-1.49%8.450.7
03/071,4111,4111,3591,370-1.86%97,100742億1613万-2.63%8.360.69
03/061,3951,4081,3851,396-0.64%149,500756億2461万-0.92%8.520.71
03/051,4031,4101,3871,405+0.93%128,300761億1216万-0.43%8.570.71
03/041,4311,4311,3771,392-2.93%202,300754億792万-1.42%8.50.71
03/011,4501,4501,4251,434-0.69%118,600776億8316万+1.49%8.750.73
02/291,4281,4541,4281,444+1.62%155,300782億2488万+2.34%8.810.73
02/281,4051,4271,3991,421+1.36%141,500769億7892万+0.85%8.670.72
02/271,4051,4131,3961,402-0.57%145,200759億4965万-0.43%8.560.71
02/261,4101,4221,4001,410+1.51%119,800763億8302万+0.21%8.610.71
02/221,3821,3931,3751,389+0.29%124,500752億4540万-1.14%8.480.7
02/211,3811,3901,3681,385+0.29%185,400750億2871万-1.35%8.450.7
02/201,3921,4031,3791,381-0.65%146,600748億1203万-1.64%8.430.7
02/191,3451,3931,3451,390+3.04%245,400752億9958万-1.14%8.480.7
02/161,3361,3601,3281,349+3.06%250,500730億7851万-3.99%8.230.68
02/151,4061,4061,2871,309-8.84%335,200709億1162万-6.9%7.990.66
02/141,4591,4591,4141,436-2.38%153,300777億9151万+1.84%8.760.73
02/131,4361,4711,4361,471+3.23%144,400796億8754万+4.62%8.980.75
02/091,4191,4361,4081,425+0.28%88,000771億9561万+1.64%8.70.72
02/081,4181,4301,3891,4210%128,900769億7892万+1.57%8.670.72
02/071,4101,4241,4071,421+0.78%106,900769億7892万+1.79%8.670.72
02/061,4201,4241,4051,410-1.26%91,900763億8302万+1.15%8.610.71
02/051,4281,4291,4161,428+1.2%90,900773億5813万+2.66%8.720.72
02/021,4161,4211,4041,411-1.47%123,200764億3720万+1.73%8.610.71
02/011,4311,4401,4181,432-0.21%86,900775億7482万+3.47%8.740.73
01/311,4251,4351,4111,435+0.14%120,000777億3733万+4.06%8.760.73
01/301,4481,4551,4311,433-0.83%71,700776億2899万+4.29%8.750.73
01/291,4211,4481,4211,445+2.19%77,900782億7906万+5.55%8.820.73
01/261,4261,4341,4131,414-0.63%87,100765億9971万+3.74%8.630.72
01/251,3901,4251,3901,423+1.86%105,900770億8726万+4.79%8.680.72
01/241,3931,4041,3831,397+0.29%84,600756億7878万+3.18%8.530.71
01/231,3911,3971,3851,393+0.36%120,700754億6209万+3.19%8.50.71
01/221,3771,3901,3731,388+1.39%64,100751億9123万+3.04%8.470.7
01/191,3721,3721,3561,369+0.59%91,500741億6196万+1.71%8.360.69
01/181,3661,3721,3561,361-0.15%73,100737億2858万+1.26%8.310.69
01/171,4011,4041,3631,363-2.78%105,400738億3692万+1.56%8.320.69
01/161,4151,4211,3991,402-0.85%96,500759億4965万+4.63%8.560.71
01/151,3751,4141,3731,414+2.32%130,800765億9971万+5.76%8.630.72
01/121,3811,3871,3711,382+0.58%88,900748億6620万+3.75%8.430.7
01/111,4001,4041,3711,374-1.15%101,200744億3282万+3.46%8.390.7
01/101,3611,3961,3591,390+2.43%124,600752億9958万+4.91%8.480.7
01/091,3501,3571,3351,357+0.15%111,400735億1189万+2.65%8.280.69
01/051,3501,3591,3451,355+0.52%152,600734億354万+2.65%8.270.69
01/041,3441,3481,3171,348-0.74%133,300730億2434万+2.2%8.230.68
2023
12/291,3601,3721,3441,358-0.15%139,000735億6606万+3.03%9.10.69
12/281,3321,3641,3321,360+1.64%274,100736億7441万+3.26%9.120.69
12/271,3291,3421,3211,338+0.98%462,600724億8261万+1.59%8.970.68
12/261,3311,3351,3201,325-0.75%280,500717億7837万+0.68%8.880.67
12/251,3291,3421,3161,335+1.52%351,000723億2010万+1.44%8.950.68
12/221,3061,3211,3061,315+1.15%174,600712億3665万-0.08%8.810.67
12/211,2881,3051,2881,300-0.76%160,500704億2406万-1.22%8.710.66
12/201,2981,3221,2951,310+1.08%127,200709億6579万-0.68%8.780.66
12/191,2941,3041,2811,2960%148,000702億737万-1.97%8.690.66
12/181,2921,3051,2811,296-1.22%155,400702億737万-2.11%8.690.66
12/151,3021,3291,3021,312+0.92%132,000710億7413万-0.83%8.790.66
12/141,3201,3211,2941,300-1.81%159,400704億2406万-1.66%8.710.66
12/131,3631,3741,3241,324-3.36%188,800717億2420万+0.23%8.870.67
12/121,3151,3701,3091,370+3.95%277,400742億1613万+3.79%9.180.69
12/111,3241,3251,3011,318+1.62%124,000713億9917万+0.08%8.830.67
12/081,3191,3241,2921,297-1.74%252,600702億6155万-1.37%8.690.66
12/071,3201,3251,3101,320-0.75%104,600715億751万+0.46%8.850.67
12/061,2981,3321,2971,330+3.18%152,200720億4924万+1.45%8.920.67
12/051,2891,3011,2831,2890%112,900698億2817万-1.45%8.640.65
12/041,2741,2931,2661,289-0.08%292,200698億2817万-1.3%8.640.65
12/011,3041,3081,2901,290-1.3%218,100698億8234万-1%8.650.65
11/301,3031,3111,2951,307-0.46%193,400708億327万+0.54%8.760.66
11/291,3091,3211,3091,313-1.06%92,600711億2830万+1.31%8.80.67
11/281,3301,3311,3121,327-0.52%120,400718億8672万+2.79%8.890.67
11/271,3371,3431,3241,334+0.45%97,200722億6592万+3.65%8.940.68
11/241,3481,3501,3271,328-1.92%86,200719億4089万+3.59%8.90.67
11/221,3261,3591,3251,354+2.58%109,200733億4937万+5.95%9.080.69
11/211,3101,3251,3011,320+0.3%110,700715億751万+3.69%8.850.67
11/201,3331,3331,3161,316-1.28%130,800712億9082万+3.7%8.820.67
11/171,3211,3361,3181,333+0.76%107,400722億1175万+5.29%8.940.68
11/161,3511,3551,3151,323-3.78%95,600716億7003万+4.75%8.870.67
11/151,3981,3981,3581,375-1.22%135,700744億8699万+9.13%9.220.7
11/141,3821,4021,3521,392+3.8%247,900754億792万+10.83%9.330.71
11/131,3501,3701,3211,341+4.77%267,000726億4513万+7.37%8.990.68
11/101,2751,2851,2641,280-0.23%102,800693億4062万+2.98%8.580.65
11/091,2781,2891,2621,283+0.71%83,000695億313万+3.47%8.60.65
11/081,2921,2941,2591,274-0.86%201,900690億1558万+2.91%8.540.65
11/071,3001,3121,2851,285-1.15%122,200696億1148万+3.8%8.610.65
11/061,3001,3071,2951,300+1.8%152,600704億2406万+5.01%8.710.66
11/021,2821,2881,2681,277+0.39%80,700691億7810万+3.15%8.560.65
11/011,2681,2791,2611,272+1.84%120,900689億724万+2.5%8.530.64
10/311,2401,2551,2351,249+0.64%139,900676億6127万+0.4%8.370.63
10/301,2491,2511,2271,241-0.64%114,700672億2790万-0.48%8.320.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
719
6/18
340
3/18
345,000
3/21
--+11.51%
5/7
-21.2%
1/22
2009年
3月期
489
5/8
201
10/10
680,000
4/24
--+19.12%
12/11
-30.67%
10/8
2010年
3月期
472
3/30
251
4/23
313,000
5/29
--+16.62%
6/3
-10.03%
5/7
2011年
3月期
472
4/2
280
3/15
262,000
12/15
295億4767万175億2828万+11.13%
12/16
-24.34%
3/15
2012年
3月期
421
3/21
307
11/25
153,000
3/15
263億5502万192億1850万+10.53%
2/28
-10.93%
8/9
2013年
3月期
615
3/27
349
6/5
395,000
3/27
384億9961万218億4774万+24.64%
4/24
-6.92%
9/6
2014年
3月期
1,046
11/26
537
4/2
712,000
9/12
654億8064万336億1673万+18.33%
7/2
-14.75%
2/4
2015年
3月期
1,444
12/5
804
5/21
550,300
6/19
903億9607万503億3133万+16.51%
12/5
-16.49%
1/21
2016年
12月期
1,548
12/8
899
2/12
445,100
4/14
969億659万562億7844万+10.07%
4/14
-16.25%
2/12
2017年
12月期
2,195
10/31
1,408
1/18
706,700
11/15
1374億954万881億4243万+13.98%
7/21
-14.82%
11/16
2018年
12月期
1,889
1/29
1,052
10/30
990,400
2/15
1182億5359万658億5642万+12.93%
11/26
-25.34%
2/15
2019年
12月期
1,305
2/14
850
8/26
426,100
5/16
816億9451万532億1098万+18.28%
9/13
-12.42%
8/16
2020年
12月期
1,260
2/7
687
3/19
404,100
3/10
788億7746万430億699万+13.96%
5/28
-28.1%
3/13
2021年
12月期
1,247
9/17
953
7/9
415,500
7/29
780億6364万596億5890万+8.75%
9/14
-8.8%
11/16
2022年
12月期
1,160
11/28
837
3/8
590,800
6/29
628億3993万523億9717万+8.26%
7/20
-10.91%
3/8
2023年
12月期
1,409
9/7
929
3/16
835,900
8/8
763億2885万503億2612万+10.87%
11/14
-10.51%
10/4
最新1,570
2024/3/28
108,600850億5060万+8.2%
1,451

年間値上がり率

1989/12/29 vs 1988/12/28
46%(1.46倍)
1990/12/27 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/27
2%(1.02倍)
1992/12/29 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/29
-7%(0.93倍)
1994/12/30 vs 1993/12/30
48%(1.48倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-32%(0.68倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
59%(1.59倍)
2005/12/30 vs 2004/12/30
9%(1.09倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
125%(2.25倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
201円(2008/10/10)
681%(7.81倍)
1,570円(3/28)