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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,539 | 1,547 | 1,522 | 1,524 | -19 | -1.2% | 122,900 |
| 2024/11/28 | 1,528 | 1,549 | 1,528 | 1,543 | +7 | +0.5% | 68,100 |
| 2024/11/27 | 1,550 | 1,550 | 1,508 | 1,536 | -24 | -1.5% | 157,800 |
| 2024/11/26 | 1,560 | 1,565 | 1,534 | 1,560 | -3 | -0.2% | 116,400 |
| 2024/11/25 | 1,560 | 1,575 | 1,556 | 1,563 | +17 | +1.1% | 194,900 |
| 2024/11/22 | 1,550 | 1,564 | 1,542 | 1,546 | +18 | +1.2% | 146,900 |
| 2024/11/21 | 1,525 | 1,542 | 1,525 | 1,528 | +3 | +0.2% | 66,500 |
| 2024/11/20 | 1,535 | 1,541 | 1,517 | 1,525 | -9 | -0.6% | 95,800 |
| 2024/11/19 | 1,535 | 1,544 | 1,520 | 1,534 | +5 | +0.3% | 111,700 |
| 2024/11/18 | 1,503 | 1,529 | 1,500 | 1,529 | +12 | +0.8% | 83,000 |
| 2024/11/15 | 1,515 | 1,535 | 1,511 | 1,517 | +13 | +0.9% | 104,500 |
| 2024/11/14 | 1,504 | 1,511 | 1,492 | 1,504 | +1 | +0.1% | 186,800 |
| 2024/11/13 | 1,505 | 1,510 | 1,495 | 1,503 | +3 | +0.2% | 123,700 |
| 2024/11/12 | 1,530 | 1,536 | 1,500 | 1,500 | -9 | -0.6% | 141,100 |
| 2024/11/11 | 1,578 | 1,578 | 1,488 | 1,509 | -88 | -5.5% | 308,100 |
| 2024/11/08 | 1,592 | 1,597 | 1,561 | 1,597 | +19 | +1.2% | 76,900 |
| 2024/11/07 | 1,557 | 1,588 | 1,557 | 1,578 | +25 | +1.6% | 101,900 |
| 2024/11/06 | 1,537 | 1,561 | 1,535 | 1,553 | +19 | +1.2% | 88,000 |
| 2024/11/05 | 1,535 | 1,542 | 1,527 | 1,534 | +10 | +0.7% | 69,700 |
| 2024/11/01 | 1,535 | 1,543 | 1,517 | 1,524 | -29 | -1.9% | 82,500 |
| 2024/10/31 | 1,545 | 1,562 | 1,535 | 1,553 | +22 | +1.4% | 89,400 |
| 2024/10/30 | 1,520 | 1,544 | 1,516 | 1,531 | +9 | +0.6% | 207,000 |
| 2024/10/29 | 1,529 | 1,537 | 1,522 | 1,522 | -8 | -0.5% | 78,800 |
| 2024/10/28 | 1,510 | 1,538 | 1,501 | 1,530 | +16 | +1.1% | 89,500 |
| 2024/10/25 | 1,528 | 1,533 | 1,498 | 1,514 | -15 | -1% | 96,900 |
| 2024/10/24 | 1,515 | 1,530 | 1,502 | 1,529 | -8 | -0.5% | 165,400 |
| 2024/10/23 | 1,554 | 1,558 | 1,534 | 1,537 | -13 | -0.8% | 60,200 |
| 2024/10/22 | 1,570 | 1,570 | 1,544 | 1,550 | -23 | -1.5% | 91,400 |
| 2024/10/21 | 1,584 | 1,592 | 1,568 | 1,573 | -6 | -0.4% | 61,900 |
| 2024/10/18 | 1,607 | 1,607 | 1,574 | 1,579 | -15 | -0.9% | 49,400 |
| 2024/10/17 | 1,573 | 1,604 | 1,566 | 1,594 | +27 | +1.7% | 87,400 |
| 2024/10/16 | 1,588 | 1,590 | 1,561 | 1,567 | -47 | -2.9% | 158,100 |
| 2024/10/15 | 1,608 | 1,618 | 1,586 | 1,614 | +17 | +1.1% | 148,000 |
| 2024/10/11 | 1,605 | 1,616 | 1,597 | 1,597 | -8 | -0.5% | 110,300 |
| 2024/10/10 | 1,627 | 1,627 | 1,593 | 1,605 | -11 | -0.7% | 119,600 |
| 2024/10/09 | 1,624 | 1,635 | 1,605 | 1,616 | -1 | -0.1% | 123,200 |
| 2024/10/08 | 1,628 | 1,630 | 1,613 | 1,617 | -41 | -2.5% | 144,900 |
| 2024/10/07 | 1,678 | 1,678 | 1,643 | 1,658 | +12 | +0.7% | 199,900 |
| 2024/10/04 | 1,635 | 1,652 | 1,635 | 1,646 | +14 | +0.9% | 41,800 |
| 2024/10/03 | 1,682 | 1,682 | 1,632 | 1,632 | +6 | +0.4% | 67,500 |
| 2024/10/02 | 1,623 | 1,654 | 1,620 | 1,626 | -13 | -0.8% | 88,600 |
| 2024/10/01 | 1,624 | 1,640 | 1,619 | 1,639 | +28 | +1.7% | 52,200 |
| 2024/09/30 | 1,623 | 1,628 | 1,602 | 1,611 | -80 | -4.7% | 117,500 |
| 2024/09/27 | 1,674 | 1,691 | 1,665 | 1,691 | +28 | +1.7% | 99,700 |
| 2024/09/26 | 1,656 | 1,663 | 1,640 | 1,663 | +23 | +1.4% | 219,400 |
| 2024/09/25 | 1,624 | 1,643 | 1,618 | 1,640 | +14 | +0.9% | 106,400 |
| 2024/09/24 | 1,634 | 1,635 | 1,614 | 1,626 | +8 | +0.5% | 98,900 |
| 2024/09/20 | 1,624 | 1,630 | 1,608 | 1,618 | +19 | +1.2% | 188,400 |
| 2024/09/19 | 1,589 | 1,611 | 1,579 | 1,599 | +28 | +1.8% | 110,500 |
| 2024/09/18 | 1,564 | 1,575 | 1,549 | 1,571 | +19 | +1.2% | 110,200 |
101～
150
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
