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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,972 | 1,988 | 1,966 | 1,985 | +15 | +0.8% | 230,800 |
| 2025/03/25 | 1,983 | 1,985 | 1,950 | 1,970 | -2 | -0.1% | 152,600 |
| 2025/03/24 | 1,990 | 2,006 | 1,961 | 1,972 | -30 | -1.5% | 242,700 |
| 2025/03/21 | 1,979 | 2,021 | 1,972 | 2,002 | +47 | +2.4% | 350,900 |
| 2025/03/19 | 1,955 | 1,967 | 1,952 | 1,955 | +8 | +0.4% | 143,300 |
| 2025/03/18 | 1,928 | 1,953 | 1,925 | 1,947 | +30 | +1.6% | 175,200 |
| 2025/03/17 | 1,916 | 1,925 | 1,905 | 1,917 | +20 | +1.1% | 192,700 |
| 2025/03/14 | 1,874 | 1,899 | 1,873 | 1,897 | +14 | +0.7% | 254,900 |
| 2025/03/13 | 1,876 | 1,895 | 1,871 | 1,883 | +21 | +1.1% | 180,800 |
| 2025/03/12 | 1,849 | 1,870 | 1,845 | 1,862 | +17 | +0.9% | 280,000 |
| 2025/03/11 | 1,834 | 1,845 | 1,818 | 1,845 | -29 | -1.5% | 312,900 |
| 2025/03/10 | 1,948 | 1,948 | 1,867 | 1,874 | -83 | -4.2% | 266,800 |
| 2025/03/07 | 1,937 | 1,965 | 1,920 | 1,957 | +13 | +0.7% | 314,000 |
| 2025/03/06 | 1,922 | 1,954 | 1,920 | 1,944 | +56 | +3% | 377,000 |
| 2025/03/05 | 1,880 | 1,888 | 1,860 | 1,888 | +19 | +1% | 225,900 |
| 2025/03/04 | 1,886 | 1,899 | 1,861 | 1,869 | -4 | -0.2% | 260,900 |
| 2025/03/03 | 1,855 | 1,877 | 1,840 | 1,873 | +51 | +2.8% | 271,900 |
| 2025/02/28 | 1,811 | 1,832 | 1,787 | 1,822 | +10 | +0.6% | 382,100 |
| 2025/02/27 | 1,797 | 1,814 | 1,783 | 1,812 | +12 | +0.7% | 247,900 |
| 2025/02/26 | 1,790 | 1,801 | 1,779 | 1,800 | ±0 | ±0% | 155,300 |
| 2025/02/25 | 1,766 | 1,800 | 1,761 | 1,800 | +33 | +1.9% | 283,400 |
| 2025/02/21 | 1,773 | 1,786 | 1,756 | 1,767 | -16 | -0.9% | 375,300 |
| 2025/02/20 | 1,796 | 1,804 | 1,770 | 1,783 | -12 | -0.7% | 283,500 |
| 2025/02/19 | 1,814 | 1,837 | 1,795 | 1,795 | -30 | -1.6% | 284,600 |
| 2025/02/18 | 1,848 | 1,848 | 1,798 | 1,825 | -38 | -2% | 310,300 |
| 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 |
101～
150
件表示中 / 3766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 | 229,000円 | +9.1% | +24.1% | 3.93% | 10.44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 | 2,712,000円 | +12.7% | +4.9% | 1.40% | 25.59倍 | 3.66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 | 301,000円 | +3.7% | +7.5% | 2.46% | 16.06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% | 22.43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 |
| クミアイ化 | 85,500円 | -1.1% | -20.8% | 3.98% | 9.44倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
