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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,700 | 1,736 | 1,696 | 1,703 | +12 | +0.7% | 172,000 |
| 2024/05/15 | 1,800 | 1,805 | 1,669 | 1,691 | +108 | +6.8% | 378,000 |
| 2024/05/14 | 1,590 | 1,605 | 1,559 | 1,583 | -4 | -0.3% | 226,000 |
| 2024/05/13 | 1,578 | 1,592 | 1,567 | 1,587 | +7 | +0.4% | 123,100 |
| 2024/05/10 | 1,594 | 1,596 | 1,571 | 1,580 | -15 | -0.9% | 99,400 |
| 2024/05/09 | 1,590 | 1,604 | 1,570 | 1,595 | +28 | +1.8% | 100,500 |
| 2024/05/08 | 1,579 | 1,598 | 1,559 | 1,567 | -22 | -1.4% | 135,400 |
| 2024/05/07 | 1,581 | 1,591 | 1,572 | 1,589 | +23 | +1.5% | 77,600 |
| 2024/05/02 | 1,566 | 1,571 | 1,542 | 1,566 | -19 | -1.2% | 86,200 |
| 2024/05/01 | 1,600 | 1,600 | 1,574 | 1,585 | -21 | -1.3% | 60,500 |
| 2024/04/30 | 1,594 | 1,607 | 1,574 | 1,606 | +35 | +2.2% | 105,000 |
| 2024/04/26 | 1,545 | 1,583 | 1,532 | 1,571 | +26 | +1.7% | 158,800 |
| 2024/04/25 | 1,536 | 1,555 | 1,525 | 1,545 | -8 | -0.5% | 99,000 |
| 2024/04/24 | 1,536 | 1,568 | 1,536 | 1,553 | +7 | +0.5% | 139,600 |
| 2024/04/23 | 1,557 | 1,562 | 1,536 | 1,546 | -11 | -0.7% | 112,900 |
| 2024/04/22 | 1,545 | 1,564 | 1,536 | 1,557 | +38 | +2.5% | 148,800 |
| 2024/04/19 | 1,544 | 1,552 | 1,497 | 1,519 | -61 | -3.9% | 177,000 |
| 2024/04/18 | 1,559 | 1,591 | 1,556 | 1,580 | +30 | +1.9% | 87,500 |
| 2024/04/17 | 1,577 | 1,579 | 1,542 | 1,550 | -40 | -2.5% | 98,600 |
| 2024/04/16 | 1,631 | 1,631 | 1,585 | 1,590 | -55 | -3.3% | 79,100 |
| 2024/04/15 | 1,635 | 1,653 | 1,621 | 1,645 | +3 | +0.2% | 114,300 |
| 2024/04/12 | 1,670 | 1,683 | 1,638 | 1,642 | -15 | -0.9% | 215,600 |
| 2024/04/11 | 1,615 | 1,657 | 1,609 | 1,657 | +32 | +2% | 99,100 |
| 2024/04/10 | 1,627 | 1,635 | 1,621 | 1,625 | +2 | +0.1% | 56,600 |
| 2024/04/09 | 1,629 | 1,638 | 1,612 | 1,623 | -5 | -0.3% | 50,400 |
| 2024/04/08 | 1,614 | 1,644 | 1,612 | 1,628 | +16 | +1% | 77,000 |
| 2024/04/05 | 1,596 | 1,613 | 1,584 | 1,612 | +6 | +0.4% | 100,500 |
| 2024/04/04 | 1,600 | 1,631 | 1,589 | 1,606 | +14 | +0.9% | 163,800 |
| 2024/04/03 | 1,593 | 1,613 | 1,570 | 1,592 | +65 | +4.3% | 249,000 |
| 2024/04/02 | 1,510 | 1,530 | 1,510 | 1,527 | +2 | +0.1% | 154,300 |
| 2024/04/01 | 1,585 | 1,585 | 1,523 | 1,525 | -49 | -3.1% | 86,400 |
| 2024/03/29 | 1,585 | 1,590 | 1,559 | 1,574 | +4 | +0.3% | 97,300 |
| 2024/03/28 | 1,578 | 1,592 | 1,557 | 1,570 | -9 | -0.6% | 108,600 |
| 2024/03/27 | 1,570 | 1,593 | 1,557 | 1,579 | +22 | +1.4% | 130,300 |
| 2024/03/26 | 1,549 | 1,561 | 1,541 | 1,557 | +8 | +0.5% | 126,300 |
| 2024/03/25 | 1,550 | 1,567 | 1,537 | 1,549 | -18 | -1.1% | 132,500 |
| 2024/03/22 | 1,580 | 1,580 | 1,551 | 1,567 | -13 | -0.8% | 132,600 |
| 2024/03/21 | 1,569 | 1,587 | 1,543 | 1,580 | +32 | +2.1% | 177,900 |
| 2024/03/19 | 1,505 | 1,549 | 1,505 | 1,548 | +48 | +3.2% | 133,600 |
| 2024/03/18 | 1,467 | 1,513 | 1,457 | 1,500 | +47 | +3.2% | 156,700 |
| 2024/03/15 | 1,440 | 1,466 | 1,431 | 1,453 | +3 | +0.2% | 156,800 |
| 2024/03/14 | 1,407 | 1,450 | 1,400 | 1,450 | +37 | +2.6% | 137,900 |
| 2024/03/13 | 1,404 | 1,432 | 1,399 | 1,413 | +69 | +5.1% | 268,500 |
| 2024/03/12 | 1,328 | 1,350 | 1,305 | 1,344 | +10 | +0.7% | 131,700 |
| 2024/03/11 | 1,361 | 1,374 | 1,323 | 1,334 | -50 | -3.6% | 120,300 |
| 2024/03/08 | 1,345 | 1,401 | 1,345 | 1,384 | +14 | +1% | 122,600 |
| 2024/03/07 | 1,411 | 1,411 | 1,359 | 1,370 | -26 | -1.9% | 97,100 |
| 2024/03/06 | 1,395 | 1,408 | 1,385 | 1,396 | -9 | -0.6% | 149,500 |
| 2024/03/05 | 1,403 | 1,410 | 1,387 | 1,405 | +13 | +0.9% | 128,300 |
| 2024/03/04 | 1,431 | 1,431 | 1,377 | 1,392 | -42 | -2.9% | 202,300 |
1～
50
件表示中 / 3456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 | 171,200円 | +4.7% | -9.8% | 2.34% | 10.48倍 | 0.87倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| 未来工業 | 391,000円 | +2.4% | -16.7% | 3.32% | 14.99倍 | 1.26倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 三洋化 | 397,500円 | -9.1% | +16.1% | 4.28% | 35.12倍 | 0.64倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| メック | 460,500円 | +21.3% | +41.6% | 0.98% | 32.54倍 | 3.48倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 旭有機材 | 454,500円 | -0.5% | -24.7% | 2.42% | 10.16倍 | 1.21倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
