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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,010 | 1,034 | 1,004 | 1,028 | -12 | -1.2% | 414,900 |
| 2022/12/22 | 1,055 | 1,057 | 1,036 | 1,040 | -18 | -1.7% | 147,700 |
| 2022/12/21 | 1,090 | 1,100 | 1,054 | 1,058 | -31 | -2.8% | 127,400 |
| 2022/12/20 | 1,098 | 1,107 | 1,080 | 1,089 | -9 | -0.8% | 124,300 |
| 2022/12/19 | 1,085 | 1,114 | 1,085 | 1,098 | +4 | +0.4% | 124,900 |
| 2022/12/16 | 1,090 | 1,099 | 1,081 | 1,094 | -6 | -0.5% | 240,400 |
| 2022/12/15 | 1,089 | 1,105 | 1,089 | 1,100 | +8 | +0.7% | 60,600 |
| 2022/12/14 | 1,095 | 1,100 | 1,088 | 1,092 | +8 | +0.7% | 58,300 |
| 2022/12/13 | 1,089 | 1,093 | 1,084 | 1,084 | -1 | -0.1% | 50,900 |
| 2022/12/12 | 1,071 | 1,089 | 1,071 | 1,085 | +10 | +0.9% | 71,200 |
| 2022/12/09 | 1,071 | 1,095 | 1,071 | 1,075 | -4 | -0.4% | 143,200 |
| 2022/12/08 | 1,061 | 1,079 | 1,047 | 1,079 | +22 | +2.1% | 120,000 |
| 2022/12/07 | 1,052 | 1,072 | 1,052 | 1,057 | ±0 | ±0% | 52,400 |
| 2022/12/06 | 1,071 | 1,071 | 1,057 | 1,057 | -22 | -2% | 52,600 |
| 2022/12/05 | 1,089 | 1,095 | 1,071 | 1,079 | -11 | -1% | 114,900 |
| 2022/12/02 | 1,096 | 1,099 | 1,081 | 1,090 | -15 | -1.4% | 117,000 |
| 2022/12/01 | 1,117 | 1,117 | 1,089 | 1,105 | ±0 | ±0% | 66,500 |
| 2022/11/30 | 1,120 | 1,124 | 1,100 | 1,105 | -27 | -2.4% | 162,600 |
| 2022/11/29 | 1,128 | 1,136 | 1,125 | 1,132 | -3 | -0.3% | 65,500 |
| 2022/11/28 | 1,151 | 1,160 | 1,128 | 1,135 | -13 | -1.1% | 99,100 |
| 2022/11/25 | 1,140 | 1,148 | 1,135 | 1,148 | +14 | +1.2% | 87,500 |
| 2022/11/24 | 1,116 | 1,134 | 1,114 | 1,134 | +29 | +2.6% | 98,300 |
| 2022/11/22 | 1,090 | 1,107 | 1,090 | 1,105 | +18 | +1.7% | 93,100 |
| 2022/11/21 | 1,070 | 1,087 | 1,069 | 1,087 | +22 | +2.1% | 68,300 |
| 2022/11/18 | 1,058 | 1,072 | 1,058 | 1,065 | +10 | +0.9% | 81,300 |
| 2022/11/17 | 1,043 | 1,061 | 1,039 | 1,055 | +14 | +1.3% | 54,500 |
| 2022/11/16 | 1,040 | 1,048 | 1,036 | 1,041 | -7 | -0.7% | 103,400 |
| 2022/11/15 | 1,046 | 1,059 | 1,046 | 1,048 | +6 | +0.6% | 74,300 |
| 2022/11/14 | 1,040 | 1,057 | 1,035 | 1,042 | -9 | -0.9% | 70,300 |
| 2022/11/11 | 1,069 | 1,072 | 1,041 | 1,051 | -5 | -0.5% | 93,300 |
| 2022/11/10 | 1,046 | 1,057 | 1,036 | 1,056 | +1 | +0.1% | 66,900 |
| 2022/11/09 | 1,062 | 1,068 | 1,055 | 1,055 | -1 | -0.1% | 30,000 |
| 2022/11/08 | 1,048 | 1,060 | 1,038 | 1,056 | +17 | +1.6% | 49,600 |
| 2022/11/07 | 1,039 | 1,048 | 1,035 | 1,039 | +4 | +0.4% | 69,100 |
| 2022/11/04 | 1,045 | 1,053 | 1,031 | 1,035 | -24 | -2.3% | 87,400 |
| 2022/11/02 | 1,063 | 1,079 | 1,051 | 1,059 | -9 | -0.8% | 118,400 |
| 2022/11/01 | 1,065 | 1,078 | 1,062 | 1,068 | +3 | +0.3% | 36,100 |
| 2022/10/31 | 1,048 | 1,066 | 1,042 | 1,065 | +26 | +2.5% | 76,600 |
| 2022/10/28 | 1,029 | 1,060 | 1,029 | 1,039 | -3 | -0.3% | 304,200 |
| 2022/10/27 | 1,051 | 1,054 | 1,037 | 1,042 | -10 | -1% | 44,500 |
| 2022/10/26 | 1,053 | 1,059 | 1,041 | 1,052 | +6 | +0.6% | 53,500 |
| 2022/10/25 | 1,038 | 1,052 | 1,038 | 1,046 | +8 | +0.8% | 47,200 |
| 2022/10/24 | 1,050 | 1,056 | 1,033 | 1,038 | -1 | -0.1% | 40,800 |
| 2022/10/21 | 1,047 | 1,050 | 1,035 | 1,039 | -9 | -0.9% | 46,500 |
| 2022/10/20 | 1,030 | 1,054 | 1,030 | 1,048 | +10 | +1% | 94,800 |
| 2022/10/19 | 1,035 | 1,044 | 1,034 | 1,038 | +3 | +0.3% | 32,900 |
| 2022/10/18 | 1,015 | 1,038 | 1,015 | 1,035 | +30 | +3% | 82,600 |
| 2022/10/17 | 1,012 | 1,017 | 997 | 1,005 | -16 | -1.6% | 51,200 |
| 2022/10/14 | 1,014 | 1,032 | 1,010 | 1,021 | +21 | +2.1% | 73,900 |
| 2022/10/13 | 990 | 1,002 | 986 | 1,000 | ±0 | ±0% | 61,600 |
601～
650
件表示中 / 3716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 | 195,800円 | +9.1% | +24.1% | 4.60% | 8.97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 | 291,900円 | +3.7% | +7.5% | 2.54% | 15.74倍 | 0.99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 |
| アース製薬 | 489,000円 | +3.4% | -3.6% | 2.45% | 24.85倍 | 1.55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 |
| クミアイ化 | 78,000円 | -1.1% | -20.8% | 4.36% | 8.61倍 | 0.64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 |
| ＫＨネオケム | 256,600円 | +6.4% | +15.3% | 4.09% | 9.14倍 | 1.32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
