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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,367 | 1,382 | 1,362 | 1,382 | +15 | +1.1% | 77,100 |
| 2023/08/31 | 1,360 | 1,379 | 1,352 | 1,367 | +12 | +0.9% | 190,900 |
| 2023/08/30 | 1,350 | 1,359 | 1,346 | 1,355 | +13 | +1% | 69,700 |
| 2023/08/29 | 1,336 | 1,349 | 1,326 | 1,342 | +9 | +0.7% | 58,200 |
| 2023/08/28 | 1,321 | 1,333 | 1,311 | 1,333 | +28 | +2.1% | 90,000 |
| 2023/08/25 | 1,307 | 1,313 | 1,296 | 1,305 | -14 | -1.1% | 75,500 |
| 2023/08/24 | 1,317 | 1,325 | 1,309 | 1,319 | +2 | +0.2% | 57,400 |
| 2023/08/23 | 1,300 | 1,322 | 1,291 | 1,317 | +18 | +1.4% | 123,400 |
| 2023/08/22 | 1,327 | 1,327 | 1,285 | 1,299 | -5 | -0.4% | 106,600 |
| 2023/08/21 | 1,326 | 1,327 | 1,302 | 1,304 | -13 | -1% | 118,200 |
| 2023/08/18 | 1,298 | 1,330 | 1,298 | 1,317 | ±0 | ±0% | 97,900 |
| 2023/08/17 | 1,336 | 1,357 | 1,288 | 1,317 | -19 | -1.4% | 267,000 |
| 2023/08/16 | 1,354 | 1,380 | 1,334 | 1,336 | -17 | -1.3% | 225,400 |
| 2023/08/15 | 1,315 | 1,356 | 1,296 | 1,353 | +47 | +3.6% | 229,400 |
| 2023/08/14 | 1,284 | 1,329 | 1,265 | 1,306 | +22 | +1.7% | 523,300 |
| 2023/08/10 | 1,255 | 1,287 | 1,236 | 1,284 | +67 | +5.5% | 405,900 |
| 2023/08/09 | 1,273 | 1,273 | 1,205 | 1,217 | -113 | -8.5% | 453,100 |
| 2023/08/08 | 1,222 | 1,348 | 1,205 | 1,330 | +104 | +8.5% | 835,900 |
| 2023/08/07 | 1,210 | 1,226 | 1,205 | 1,226 | +16 | +1.3% | 68,000 |
| 2023/08/04 | 1,190 | 1,212 | 1,181 | 1,210 | +13 | +1.1% | 92,900 |
| 2023/08/03 | 1,220 | 1,220 | 1,192 | 1,197 | -32 | -2.6% | 87,600 |
| 2023/08/02 | 1,222 | 1,252 | 1,220 | 1,229 | -1 | -0.1% | 100,200 |
| 2023/08/01 | 1,224 | 1,232 | 1,218 | 1,230 | +6 | +0.5% | 63,400 |
| 2023/07/31 | 1,236 | 1,243 | 1,222 | 1,224 | +18 | +1.5% | 96,200 |
| 2023/07/28 | 1,186 | 1,206 | 1,178 | 1,206 | +2 | +0.2% | 136,800 |
| 2023/07/27 | 1,216 | 1,216 | 1,202 | 1,204 | -20 | -1.6% | 151,300 |
| 2023/07/26 | 1,226 | 1,232 | 1,214 | 1,224 | -1 | -0.1% | 59,700 |
| 2023/07/25 | 1,228 | 1,236 | 1,223 | 1,225 | -3 | -0.2% | 33,900 |
| 2023/07/24 | 1,240 | 1,246 | 1,225 | 1,228 | ±0 | ±0% | 58,900 |
| 2023/07/21 | 1,224 | 1,236 | 1,212 | 1,228 | +10 | +0.8% | 110,100 |
| 2023/07/20 | 1,217 | 1,226 | 1,214 | 1,218 | +7 | +0.6% | 99,200 |
| 2023/07/19 | 1,208 | 1,213 | 1,193 | 1,211 | +25 | +2.1% | 81,600 |
| 2023/07/18 | 1,176 | 1,192 | 1,176 | 1,186 | +10 | +0.9% | 64,200 |
| 2023/07/14 | 1,191 | 1,199 | 1,162 | 1,176 | -11 | -0.9% | 91,500 |
| 2023/07/13 | 1,202 | 1,205 | 1,181 | 1,187 | -14 | -1.2% | 84,400 |
| 2023/07/12 | 1,237 | 1,237 | 1,193 | 1,201 | -34 | -2.8% | 120,600 |
| 2023/07/11 | 1,249 | 1,260 | 1,233 | 1,235 | -2 | -0.2% | 80,300 |
| 2023/07/10 | 1,240 | 1,250 | 1,237 | 1,237 | +4 | +0.3% | 92,700 |
| 2023/07/07 | 1,249 | 1,249 | 1,220 | 1,233 | -11 | -0.9% | 111,700 |
| 2023/07/06 | 1,269 | 1,269 | 1,240 | 1,244 | -27 | -2.1% | 102,400 |
| 2023/07/05 | 1,253 | 1,273 | 1,250 | 1,271 | +21 | +1.7% | 125,100 |
| 2023/07/04 | 1,251 | 1,266 | 1,235 | 1,250 | +22 | +1.8% | 262,600 |
| 2023/07/03 | 1,217 | 1,239 | 1,216 | 1,228 | +16 | +1.3% | 178,300 |
| 2023/06/30 | 1,217 | 1,225 | 1,198 | 1,212 | -6 | -0.5% | 76,100 |
| 2023/06/29 | 1,235 | 1,239 | 1,212 | 1,218 | -28 | -2.2% | 101,400 |
| 2023/06/28 | 1,242 | 1,255 | 1,238 | 1,246 | +16 | +1.3% | 244,300 |
| 2023/06/27 | 1,236 | 1,237 | 1,219 | 1,230 | -6 | -0.5% | 90,000 |
| 2023/06/26 | 1,238 | 1,252 | 1,226 | 1,236 | +9 | +0.7% | 77,200 |
| 2023/06/23 | 1,262 | 1,269 | 1,221 | 1,227 | -38 | -3% | 153,700 |
| 2023/06/22 | 1,271 | 1,278 | 1,263 | 1,265 | +6 | +0.5% | 66,200 |
451～
500
件表示中 / 3736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 | 198,500円 | +9.1% | +24.1% | 4.53% | 9.08倍 | 0.87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 |
| 長谷川香 | 299,600円 | +3.7% | +7.5% | 2.47% | 16.15倍 | 1.01倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 伊勢化 | 2,463,000円 | +12.7% | +4.9% | 1.54% | 23.24倍 | 3.53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 | 79,900円 | -1.1% | -20.8% | 4.26% | 8.83倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| アース製薬 | 476,000円 | +3.4% | -3.6% | 2.52% | 24.18倍 | 1.51倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
