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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,808 | 1,819 | 1,781 | 1,793 | -8 | -0.4% | 89,700 |
| 2024/07/03 | 1,802 | 1,811 | 1,788 | 1,801 | -9 | -0.5% | 92,000 |
| 2024/07/02 | 1,826 | 1,838 | 1,797 | 1,810 | -10 | -0.5% | 127,800 |
| 2024/07/01 | 1,825 | 1,848 | 1,799 | 1,820 | +16 | +0.9% | 124,500 |
| 2024/06/28 | 1,781 | 1,809 | 1,775 | 1,804 | +21 | +1.2% | 148,900 |
| 2024/06/27 | 1,792 | 1,812 | 1,772 | 1,783 | -29 | -1.6% | 173,800 |
| 2024/06/26 | 1,820 | 1,830 | 1,805 | 1,812 | -20 | -1.1% | 239,500 |
| 2024/06/25 | 1,818 | 1,841 | 1,806 | 1,832 | +13 | +0.7% | 173,900 |
| 2024/06/24 | 1,833 | 1,848 | 1,790 | 1,819 | +58 | +3.3% | 204,900 |
| 2024/06/21 | 1,795 | 1,795 | 1,749 | 1,761 | -24 | -1.3% | 407,300 |
| 2024/06/20 | 1,786 | 1,800 | 1,771 | 1,785 | -12 | -0.7% | 183,200 |
| 2024/06/19 | 1,809 | 1,819 | 1,790 | 1,797 | -17 | -0.9% | 129,600 |
| 2024/06/18 | 1,835 | 1,838 | 1,804 | 1,814 | -14 | -0.8% | 113,800 |
| 2024/06/17 | 1,860 | 1,860 | 1,807 | 1,828 | -22 | -1.2% | 192,500 |
| 2024/06/14 | 1,804 | 1,852 | 1,802 | 1,850 | +13 | +0.7% | 210,500 |
| 2024/06/13 | 1,846 | 1,846 | 1,800 | 1,837 | +15 | +0.8% | 149,700 |
| 2024/06/12 | 1,830 | 1,843 | 1,818 | 1,822 | +10 | +0.6% | 135,200 |
| 2024/06/11 | 1,845 | 1,855 | 1,809 | 1,812 | -9 | -0.5% | 115,600 |
| 2024/06/10 | 1,788 | 1,828 | 1,788 | 1,821 | +28 | +1.6% | 110,700 |
| 2024/06/07 | 1,787 | 1,809 | 1,786 | 1,793 | -1 | -0.1% | 65,100 |
| 2024/06/06 | 1,795 | 1,824 | 1,780 | 1,794 | +25 | +1.4% | 125,400 |
| 2024/06/05 | 1,810 | 1,816 | 1,769 | 1,769 | -69 | -3.8% | 126,100 |
| 2024/06/04 | 1,860 | 1,866 | 1,825 | 1,838 | -50 | -2.6% | 162,800 |
| 2024/06/03 | 1,910 | 1,917 | 1,867 | 1,888 | -20 | -1% | 159,800 |
| 2024/05/31 | 1,860 | 1,913 | 1,860 | 1,908 | +63 | +3.4% | 271,400 |
| 2024/05/30 | 1,809 | 1,855 | 1,802 | 1,845 | +28 | +1.5% | 177,500 |
| 2024/05/29 | 1,790 | 1,830 | 1,788 | 1,817 | +26 | +1.5% | 211,900 |
| 2024/05/28 | 1,800 | 1,817 | 1,785 | 1,791 | +25 | +1.4% | 186,000 |
| 2024/05/27 | 1,764 | 1,780 | 1,736 | 1,766 | +9 | +0.5% | 198,900 |
| 2024/05/24 | 1,729 | 1,775 | 1,700 | 1,757 | +57 | +3.4% | 249,200 |
| 2024/05/23 | 1,717 | 1,717 | 1,681 | 1,700 | -11 | -0.6% | 122,600 |
| 2024/05/22 | 1,706 | 1,734 | 1,696 | 1,711 | +5 | +0.3% | 129,600 |
| 2024/05/21 | 1,727 | 1,729 | 1,704 | 1,706 | -17 | -1% | 126,200 |
| 2024/05/20 | 1,709 | 1,738 | 1,691 | 1,723 | +14 | +0.8% | 170,400 |
| 2024/05/17 | 1,676 | 1,716 | 1,654 | 1,709 | +6 | +0.4% | 185,100 |
| 2024/05/16 | 1,700 | 1,736 | 1,696 | 1,703 | +12 | +0.7% | 172,000 |
| 2024/05/15 | 1,800 | 1,805 | 1,669 | 1,691 | +108 | +6.8% | 378,000 |
| 2024/05/14 | 1,590 | 1,605 | 1,559 | 1,583 | -4 | -0.3% | 226,000 |
| 2024/05/13 | 1,578 | 1,592 | 1,567 | 1,587 | +7 | +0.4% | 123,100 |
| 2024/05/10 | 1,594 | 1,596 | 1,571 | 1,580 | -15 | -0.9% | 99,400 |
| 2024/05/09 | 1,590 | 1,604 | 1,570 | 1,595 | +28 | +1.8% | 100,500 |
| 2024/05/08 | 1,579 | 1,598 | 1,559 | 1,567 | -22 | -1.4% | 135,400 |
| 2024/05/07 | 1,581 | 1,591 | 1,572 | 1,589 | +23 | +1.5% | 77,600 |
| 2024/05/02 | 1,566 | 1,571 | 1,542 | 1,566 | -19 | -1.2% | 86,200 |
| 2024/05/01 | 1,600 | 1,600 | 1,574 | 1,585 | -21 | -1.3% | 60,500 |
| 2024/04/30 | 1,594 | 1,607 | 1,574 | 1,606 | +35 | +2.2% | 105,000 |
| 2024/04/26 | 1,545 | 1,583 | 1,532 | 1,571 | +26 | +1.7% | 158,800 |
| 2024/04/25 | 1,536 | 1,555 | 1,525 | 1,545 | -8 | -0.5% | 99,000 |
| 2024/04/24 | 1,536 | 1,568 | 1,536 | 1,553 | +7 | +0.5% | 139,600 |
| 2024/04/23 | 1,557 | 1,562 | 1,536 | 1,546 | -11 | -0.7% | 112,900 |
201～
250
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 | 182,200円 | +9.1% | +24.1% | 4.94% | 8.35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 | 2,180,000円 | +12.7% | +4.9% | 1.74% | 20.57倍 | 3.12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 | 76,100円 | -1.1% | -20.8% | 4.47% | 8.41倍 | 0.63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 | 82,600円 | +4.6% | -11.9% | 2.06% | 99.52倍 | 0.86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 | 250,900円 | +6.4% | +15.3% | 4.18% | 9.16倍 | 1.33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
