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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/26 | 975 | 986 | 975 | 979 | +11 | +1.1% | 54,600 |
| 2022/08/25 | 964 | 973 | 961 | 968 | +9 | +0.9% | 29,800 |
| 2022/08/24 | 960 | 966 | 957 | 959 | +4 | +0.4% | 32,300 |
| 2022/08/23 | 951 | 959 | 938 | 955 | -2 | -0.2% | 86,700 |
| 2022/08/22 | 935 | 958 | 934 | 957 | +22 | +2.4% | 82,300 |
| 2022/08/19 | 936 | 942 | 933 | 935 | +2 | +0.2% | 45,100 |
| 2022/08/18 | 932 | 938 | 927 | 933 | -5 | -0.5% | 32,600 |
| 2022/08/17 | 941 | 945 | 936 | 938 | +5 | +0.5% | 50,100 |
| 2022/08/16 | 938 | 939 | 930 | 933 | -7 | -0.7% | 32,200 |
| 2022/08/15 | 961 | 961 | 936 | 940 | -24 | -2.5% | 70,500 |
| 2022/08/12 | 960 | 968 | 951 | 964 | -11 | -1.1% | 115,400 |
| 2022/08/10 | 992 | 995 | 969 | 975 | -17 | -1.7% | 77,600 |
| 2022/08/09 | 1,000 | 1,000 | 987 | 992 | -3 | -0.3% | 34,700 |
| 2022/08/08 | 988 | 995 | 985 | 995 | +2 | +0.2% | 41,100 |
| 2022/08/05 | 972 | 997 | 970 | 993 | +16 | +1.6% | 75,600 |
| 2022/08/04 | 992 | 992 | 972 | 977 | -2 | -0.2% | 76,500 |
| 2022/08/03 | 990 | 992 | 974 | 979 | -6 | -0.6% | 85,400 |
| 2022/08/02 | 1,002 | 1,004 | 975 | 985 | -22 | -2.2% | 88,600 |
| 2022/08/01 | 990 | 1,009 | 987 | 1,007 | +21 | +2.1% | 70,800 |
701～
750
件表示中 / 3767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 | 228,800円 | +9.1% | +24.1% | 3.93% | 10.43倍 | 1.04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 | 2,691,000円 | +12.7% | +4.9% | 1.41% | 25.40倍 | 3.64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 |
| 長谷川香 | 300,500円 | +3.7% | +7.5% | 2.46% | 16.04倍 | 1.00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 | 544,000円 | +5.2% | +16.8% | 2.30% | 22.42倍 | 1.58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 |
| タカラバイオ | 96,400円 | +16.6% | -3.5% | 1.76% | 89.26倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
