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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,845 | 1,845 | 1,819 | 1,832 | -18 | -1% | 134,300 |
| 2025/04/30 | 1,845 | 1,854 | 1,836 | 1,850 | +10 | +0.5% | 159,500 |
| 2025/04/28 | 1,848 | 1,849 | 1,829 | 1,840 | +12 | +0.7% | 221,000 |
| 2025/04/25 | 1,830 | 1,834 | 1,810 | 1,828 | +28 | +1.6% | 160,500 |
| 2025/04/24 | 1,802 | 1,825 | 1,800 | 1,800 | +15 | +0.8% | 232,100 |
| 2025/04/23 | 1,781 | 1,794 | 1,775 | 1,785 | +35 | +2% | 218,900 |
| 2025/04/22 | 1,734 | 1,766 | 1,730 | 1,750 | +24 | +1.4% | 225,300 |
| 2025/04/21 | 1,744 | 1,756 | 1,712 | 1,726 | -13 | -0.7% | 205,500 |
| 2025/04/18 | 1,730 | 1,743 | 1,717 | 1,739 | +27 | +1.6% | 242,000 |
| 2025/04/17 | 1,707 | 1,723 | 1,703 | 1,712 | +10 | +0.6% | 149,400 |
| 2025/04/16 | 1,716 | 1,724 | 1,691 | 1,702 | -14 | -0.8% | 156,800 |
| 2025/04/15 | 1,718 | 1,729 | 1,712 | 1,716 | +19 | +1.1% | 135,700 |
| 2025/04/14 | 1,693 | 1,712 | 1,686 | 1,697 | +23 | +1.4% | 232,100 |
| 2025/04/11 | 1,634 | 1,678 | 1,605 | 1,674 | -45 | -2.6% | 235,400 |
| 2025/04/10 | 1,748 | 1,748 | 1,710 | 1,719 | +131 | +8.2% | 374,100 |
| 2025/04/09 | 1,621 | 1,634 | 1,567 | 1,588 | -73 | -4.4% | 349,100 |
| 2025/04/08 | 1,625 | 1,668 | 1,625 | 1,661 | +95 | +6.1% | 296,800 |
| 2025/04/07 | 1,540 | 1,609 | 1,519 | 1,566 | -128 | -7.6% | 450,400 |
| 2025/04/04 | 1,780 | 1,786 | 1,656 | 1,694 | -125 | -6.9% | 829,600 |
| 2025/04/03 | 1,800 | 1,833 | 1,794 | 1,819 | -55 | -2.9% | 400,400 |
| 2025/04/02 | 1,900 | 1,917 | 1,870 | 1,874 | -31 | -1.6% | 272,300 |
| 2025/04/01 | 1,930 | 1,938 | 1,900 | 1,905 | -13 | -0.7% | 188,500 |
| 2025/03/31 | 1,930 | 1,932 | 1,895 | 1,918 | -51 | -2.6% | 292,600 |
| 2025/03/28 | 1,980 | 1,994 | 1,958 | 1,969 | -11 | -0.6% | 162,400 |
| 2025/03/27 | 1,956 | 1,982 | 1,945 | 1,980 | -5 | -0.3% | 244,400 |
| 2025/03/26 | 1,972 | 1,988 | 1,966 | 1,985 | +15 | +0.8% | 230,800 |
| 2025/03/25 | 1,983 | 1,985 | 1,950 | 1,970 | -2 | -0.1% | 152,600 |
| 2025/03/24 | 1,990 | 2,006 | 1,961 | 1,972 | -30 | -1.5% | 242,700 |
| 2025/03/21 | 1,979 | 2,021 | 1,972 | 2,002 | +47 | +2.4% | 350,900 |
| 2025/03/19 | 1,955 | 1,967 | 1,952 | 1,955 | +8 | +0.4% | 143,300 |
| 2025/03/18 | 1,928 | 1,953 | 1,925 | 1,947 | +30 | +1.6% | 175,200 |
| 2025/03/17 | 1,916 | 1,925 | 1,905 | 1,917 | +20 | +1.1% | 192,700 |
| 2025/03/14 | 1,874 | 1,899 | 1,873 | 1,897 | +14 | +0.7% | 254,900 |
| 2025/03/13 | 1,876 | 1,895 | 1,871 | 1,883 | +21 | +1.1% | 180,800 |
| 2025/03/12 | 1,849 | 1,870 | 1,845 | 1,862 | +17 | +0.9% | 280,000 |
| 2025/03/11 | 1,834 | 1,845 | 1,818 | 1,845 | -29 | -1.5% | 312,900 |
| 2025/03/10 | 1,948 | 1,948 | 1,867 | 1,874 | -83 | -4.2% | 266,800 |
| 2025/03/07 | 1,937 | 1,965 | 1,920 | 1,957 | +13 | +0.7% | 314,000 |
| 2025/03/06 | 1,922 | 1,954 | 1,920 | 1,944 | +56 | +3% | 377,000 |
| 2025/03/05 | 1,880 | 1,888 | 1,860 | 1,888 | +19 | +1% | 225,900 |
| 2025/03/04 | 1,886 | 1,899 | 1,861 | 1,869 | -4 | -0.2% | 260,900 |
| 2025/03/03 | 1,855 | 1,877 | 1,840 | 1,873 | +51 | +2.8% | 271,900 |
| 2025/02/28 | 1,811 | 1,832 | 1,787 | 1,822 | +10 | +0.6% | 382,100 |
| 2025/02/27 | 1,797 | 1,814 | 1,783 | 1,812 | +12 | +0.7% | 247,900 |
| 2025/02/26 | 1,790 | 1,801 | 1,779 | 1,800 | ±0 | ±0% | 155,300 |
| 2025/02/25 | 1,766 | 1,800 | 1,761 | 1,800 | +33 | +1.9% | 283,400 |
| 2025/02/21 | 1,773 | 1,786 | 1,756 | 1,767 | -16 | -0.9% | 375,300 |
| 2025/02/20 | 1,796 | 1,804 | 1,770 | 1,783 | -12 | -0.7% | 283,500 |
| 2025/02/19 | 1,814 | 1,837 | 1,795 | 1,795 | -30 | -1.6% | 284,600 |
| 2025/02/18 | 1,848 | 1,848 | 1,798 | 1,825 | -38 | -2% | 310,300 |
1～
50
件表示中 / 3691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 | 183,200円 | +9.1% | +24.1% | 4.91% | 8.40倍 | 0.81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 | 2,215,000円 | +12.7% | +4.9% | 1.72% | 20.90倍 | 3.17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 |
| クミアイ化 | 75,400円 | -1.1% | -20.8% | 4.51% | 8.33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 | 82,100円 | +4.6% | -11.9% | 2.07% | 98.91倍 | 0.85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 | 249,700円 | +6.4% | +15.3% | 4.21% | 9.12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 |
市場注目の銘柄
チャート関連のコラム
