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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/12 | 1,000 | 1,011 | 999 | 1,000 | ±0 | ±0% | 50,000 |
| 2022/10/11 | 1,021 | 1,022 | 1,000 | 1,000 | -31 | -3% | 97,100 |
| 2022/10/07 | 1,013 | 1,035 | 1,003 | 1,031 | +4 | +0.4% | 84,000 |
| 2022/10/06 | 1,018 | 1,031 | 1,014 | 1,027 | +10 | +1% | 70,300 |
| 2022/10/05 | 1,010 | 1,017 | 1,004 | 1,017 | +16 | +1.6% | 69,000 |
| 2022/10/04 | 979 | 1,001 | 979 | 1,001 | +37 | +3.8% | 92,000 |
| 2022/10/03 | 966 | 973 | 952 | 964 | -13 | -1.3% | 49,400 |
| 2022/09/30 | 999 | 1,007 | 974 | 977 | -28 | -2.8% | 57,200 |
| 2022/09/29 | 995 | 1,006 | 980 | 1,005 | +25 | +2.6% | 66,200 |
| 2022/09/28 | 977 | 980 | 963 | 980 | +11 | +1.1% | 91,400 |
| 2022/09/27 | 980 | 984 | 969 | 969 | -11 | -1.1% | 58,700 |
| 2022/09/26 | 1,003 | 1,003 | 977 | 980 | -22 | -2.2% | 113,000 |
| 2022/09/22 | 985 | 1,007 | 984 | 1,002 | +9 | +0.9% | 63,500 |
| 2022/09/21 | 985 | 1,001 | 982 | 993 | -3 | -0.3% | 57,800 |
| 2022/09/20 | 996 | 1,005 | 995 | 996 | +30 | +3.1% | 57,100 |
| 2022/09/16 | 978 | 988 | 957 | 966 | -12 | -1.2% | 248,300 |
| 2022/09/15 | 976 | 986 | 973 | 978 | +3 | +0.3% | 46,500 |
| 2022/09/14 | 990 | 990 | 975 | 975 | -22 | -2.2% | 55,000 |
| 2022/09/13 | 999 | 1,007 | 992 | 997 | +6 | +0.6% | 48,400 |
| 2022/09/12 | 984 | 992 | 981 | 991 | +19 | +2% | 44,300 |
| 2022/09/09 | 968 | 983 | 965 | 972 | +1 | +0.1% | 91,700 |
| 2022/09/08 | 955 | 971 | 949 | 971 | +41 | +4.4% | 88,000 |
| 2022/09/07 | 940 | 940 | 927 | 930 | -19 | -2% | 60,300 |
| 2022/09/06 | 952 | 959 | 946 | 949 | -5 | -0.5% | 71,900 |
| 2022/09/05 | 959 | 963 | 952 | 954 | -5 | -0.5% | 40,300 |
| 2022/09/02 | 958 | 961 | 950 | 959 | +1 | +0.1% | 42,800 |
| 2022/09/01 | 967 | 977 | 958 | 958 | -20 | -2% | 48,900 |
| 2022/08/31 | 982 | 982 | 967 | 978 | ±0 | ±0% | 67,600 |
| 2022/08/30 | 974 | 978 | 970 | 978 | +15 | +1.6% | 50,800 |
| 2022/08/29 | 960 | 969 | 958 | 963 | -16 | -1.6% | 48,200 |
651～
700
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
