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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,950 | 1,969 | 1,806 | 1,863 | +113 | +6.5% | 674,800 |
| 2025/02/14 | 1,794 | 1,794 | 1,737 | 1,750 | -44 | -2.5% | 201,500 |
| 2025/02/13 | 1,786 | 1,795 | 1,771 | 1,794 | +13 | +0.7% | 128,400 |
| 2025/02/12 | 1,780 | 1,790 | 1,768 | 1,781 | +21 | +1.2% | 126,800 |
| 2025/02/10 | 1,765 | 1,769 | 1,743 | 1,760 | +2 | +0.1% | 123,700 |
| 2025/02/07 | 1,740 | 1,770 | 1,732 | 1,758 | +11 | +0.6% | 121,200 |
| 2025/02/06 | 1,730 | 1,755 | 1,730 | 1,747 | +17 | +1% | 176,600 |
| 2025/02/05 | 1,735 | 1,744 | 1,710 | 1,730 | -10 | -0.6% | 221,900 |
| 2025/02/04 | 1,754 | 1,778 | 1,739 | 1,740 | +12 | +0.7% | 254,100 |
| 2025/02/03 | 1,700 | 1,735 | 1,696 | 1,728 | +17 | +1% | 273,300 |
| 2025/01/31 | 1,713 | 1,719 | 1,697 | 1,711 | -2 | -0.1% | 137,100 |
| 2025/01/30 | 1,687 | 1,713 | 1,681 | 1,713 | +19 | +1.1% | 109,000 |
| 2025/01/29 | 1,692 | 1,703 | 1,684 | 1,694 | +11 | +0.7% | 91,700 |
| 2025/01/28 | 1,684 | 1,698 | 1,680 | 1,683 | -15 | -0.9% | 73,600 |
| 2025/01/27 | 1,699 | 1,710 | 1,688 | 1,698 | +16 | +1% | 94,300 |
| 2025/01/24 | 1,692 | 1,704 | 1,682 | 1,682 | +5 | +0.3% | 96,000 |
| 2025/01/23 | 1,678 | 1,684 | 1,667 | 1,677 | -11 | -0.7% | 126,400 |
| 2025/01/22 | 1,690 | 1,698 | 1,679 | 1,688 | +10 | +0.6% | 54,200 |
| 2025/01/21 | 1,668 | 1,678 | 1,668 | 1,678 | +11 | +0.7% | 57,100 |
| 2025/01/20 | 1,650 | 1,688 | 1,637 | 1,667 | +14 | +0.8% | 90,700 |
| 2025/01/17 | 1,645 | 1,663 | 1,622 | 1,653 | -2 | -0.1% | 112,800 |
| 2025/01/16 | 1,650 | 1,662 | 1,614 | 1,655 | +8 | +0.5% | 167,100 |
| 2025/01/15 | 1,656 | 1,662 | 1,628 | 1,647 | -14 | -0.8% | 146,500 |
| 2025/01/14 | 1,661 | 1,677 | 1,655 | 1,661 | +15 | +0.9% | 175,200 |
| 2025/01/10 | 1,659 | 1,675 | 1,630 | 1,646 | -33 | -2% | 154,300 |
| 2025/01/09 | 1,665 | 1,689 | 1,656 | 1,679 | +3 | +0.2% | 159,000 |
| 2025/01/08 | 1,695 | 1,712 | 1,670 | 1,676 | -28 | -1.6% | 238,200 |
| 2025/01/07 | 1,707 | 1,714 | 1,692 | 1,704 | +18 | +1.1% | 243,000 |
| 2025/01/06 | 1,745 | 1,746 | 1,685 | 1,686 | -58 | -3.3% | 232,200 |
| 2024/12/30 | 1,714 | 1,753 | 1,713 | 1,744 | +46 | +2.7% | 168,600 |
| 2024/12/27 | 1,681 | 1,706 | 1,673 | 1,698 | -4 | -0.2% | 251,300 |
| 2024/12/26 | 1,681 | 1,709 | 1,673 | 1,702 | +23 | +1.4% | 686,100 |
| 2024/12/25 | 1,679 | 1,681 | 1,665 | 1,679 | +2 | +0.1% | 227,900 |
| 2024/12/24 | 1,693 | 1,694 | 1,669 | 1,677 | -3 | -0.2% | 180,100 |
| 2024/12/23 | 1,668 | 1,687 | 1,662 | 1,680 | +10 | +0.6% | 250,900 |
| 2024/12/20 | 1,670 | 1,684 | 1,647 | 1,670 | ±0 | ±0% | 422,300 |
| 2024/12/19 | 1,622 | 1,679 | 1,616 | 1,670 | +29 | +1.8% | 216,200 |
| 2024/12/18 | 1,635 | 1,647 | 1,623 | 1,641 | +13 | +0.8% | 90,300 |
| 2024/12/17 | 1,643 | 1,652 | 1,628 | 1,628 | -8 | -0.5% | 101,500 |
| 2024/12/16 | 1,642 | 1,650 | 1,636 | 1,636 | -13 | -0.8% | 101,500 |
| 2024/12/13 | 1,645 | 1,667 | 1,639 | 1,649 | -16 | -1% | 156,300 |
| 2024/12/12 | 1,678 | 1,680 | 1,656 | 1,665 | +8 | +0.5% | 160,800 |
| 2024/12/11 | 1,668 | 1,676 | 1,646 | 1,657 | -10 | -0.6% | 139,700 |
| 2024/12/10 | 1,672 | 1,695 | 1,650 | 1,667 | +25 | +1.5% | 244,300 |
| 2024/12/09 | 1,636 | 1,643 | 1,613 | 1,642 | +38 | +2.4% | 192,000 |
| 2024/12/06 | 1,616 | 1,621 | 1,591 | 1,604 | -25 | -1.5% | 158,600 |
| 2024/12/05 | 1,620 | 1,635 | 1,614 | 1,629 | +15 | +0.9% | 164,500 |
| 2024/12/04 | 1,591 | 1,625 | 1,584 | 1,614 | +23 | +1.4% | 273,700 |
| 2024/12/03 | 1,548 | 1,612 | 1,538 | 1,591 | +63 | +4.1% | 267,000 |
| 2024/12/02 | 1,530 | 1,538 | 1,523 | 1,528 | +4 | +0.3% | 75,600 |
51～
100
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 | 0.62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% | 98.92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 | 1.32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
