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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,467 | 1,513 | 1,457 | 1,500 | +47 | +3.2% | 156,700 |
| 2024/03/15 | 1,440 | 1,466 | 1,431 | 1,453 | +3 | +0.2% | 156,800 |
| 2024/03/14 | 1,407 | 1,450 | 1,400 | 1,450 | +37 | +2.6% | 137,900 |
| 2024/03/13 | 1,404 | 1,432 | 1,399 | 1,413 | +69 | +5.1% | 268,500 |
| 2024/03/12 | 1,328 | 1,350 | 1,305 | 1,344 | +10 | +0.7% | 131,700 |
| 2024/03/11 | 1,361 | 1,374 | 1,323 | 1,334 | -50 | -3.6% | 120,300 |
| 2024/03/08 | 1,345 | 1,401 | 1,345 | 1,384 | +14 | +1% | 122,600 |
| 2024/03/07 | 1,411 | 1,411 | 1,359 | 1,370 | -26 | -1.9% | 97,100 |
| 2024/03/06 | 1,395 | 1,408 | 1,385 | 1,396 | -9 | -0.6% | 149,500 |
| 2024/03/05 | 1,403 | 1,410 | 1,387 | 1,405 | +13 | +0.9% | 128,300 |
| 2024/03/04 | 1,431 | 1,431 | 1,377 | 1,392 | -42 | -2.9% | 202,300 |
| 2024/03/01 | 1,450 | 1,450 | 1,425 | 1,434 | -10 | -0.7% | 118,600 |
| 2024/02/29 | 1,428 | 1,454 | 1,428 | 1,444 | +23 | +1.6% | 155,300 |
| 2024/02/28 | 1,405 | 1,427 | 1,399 | 1,421 | +19 | +1.4% | 141,500 |
| 2024/02/27 | 1,405 | 1,413 | 1,396 | 1,402 | -8 | -0.6% | 145,200 |
| 2024/02/26 | 1,410 | 1,422 | 1,400 | 1,410 | +21 | +1.5% | 119,800 |
| 2024/02/22 | 1,382 | 1,393 | 1,375 | 1,389 | +4 | +0.3% | 124,500 |
| 2024/02/21 | 1,381 | 1,390 | 1,368 | 1,385 | +4 | +0.3% | 185,400 |
| 2024/02/20 | 1,392 | 1,403 | 1,379 | 1,381 | -9 | -0.6% | 146,600 |
| 2024/02/19 | 1,345 | 1,393 | 1,345 | 1,390 | +41 | +3% | 245,400 |
| 2024/02/16 | 1,336 | 1,360 | 1,328 | 1,349 | +40 | +3.1% | 250,500 |
| 2024/02/15 | 1,406 | 1,406 | 1,287 | 1,309 | -127 | -8.8% | 335,200 |
| 2024/02/14 | 1,459 | 1,459 | 1,414 | 1,436 | -35 | -2.4% | 153,300 |
| 2024/02/13 | 1,436 | 1,471 | 1,436 | 1,471 | +46 | +3.2% | 144,400 |
| 2024/02/09 | 1,419 | 1,436 | 1,408 | 1,425 | +4 | +0.3% | 88,000 |
| 2024/02/08 | 1,418 | 1,430 | 1,389 | 1,421 | ±0 | ±0% | 128,900 |
| 2024/02/07 | 1,410 | 1,424 | 1,407 | 1,421 | +11 | +0.8% | 106,900 |
| 2024/02/06 | 1,420 | 1,424 | 1,405 | 1,410 | -18 | -1.3% | 91,900 |
| 2024/02/05 | 1,428 | 1,429 | 1,416 | 1,428 | +17 | +1.2% | 90,900 |
| 2024/02/02 | 1,416 | 1,421 | 1,404 | 1,411 | -21 | -1.5% | 123,200 |
| 2024/02/01 | 1,431 | 1,440 | 1,418 | 1,432 | -3 | -0.2% | 86,900 |
| 2024/01/31 | 1,425 | 1,435 | 1,411 | 1,435 | +2 | +0.1% | 120,000 |
| 2024/01/30 | 1,448 | 1,455 | 1,431 | 1,433 | -12 | -0.8% | 71,700 |
| 2024/01/29 | 1,421 | 1,448 | 1,421 | 1,445 | +31 | +2.2% | 77,900 |
| 2024/01/26 | 1,426 | 1,434 | 1,413 | 1,414 | -9 | -0.6% | 87,100 |
| 2024/01/25 | 1,390 | 1,425 | 1,390 | 1,423 | +26 | +1.9% | 105,900 |
| 2024/01/24 | 1,393 | 1,404 | 1,383 | 1,397 | +4 | +0.3% | 84,600 |
| 2024/01/23 | 1,391 | 1,397 | 1,385 | 1,393 | +5 | +0.4% | 120,700 |
| 2024/01/22 | 1,377 | 1,390 | 1,373 | 1,388 | +19 | +1.4% | 64,100 |
| 2024/01/19 | 1,372 | 1,372 | 1,356 | 1,369 | +8 | +0.6% | 91,500 |
| 2024/01/18 | 1,366 | 1,372 | 1,356 | 1,361 | -2 | -0.1% | 73,100 |
| 2024/01/17 | 1,401 | 1,404 | 1,363 | 1,363 | -39 | -2.8% | 105,400 |
| 2024/01/16 | 1,415 | 1,421 | 1,399 | 1,402 | -12 | -0.8% | 96,500 |
| 2024/01/15 | 1,375 | 1,414 | 1,373 | 1,414 | +32 | +2.3% | 130,800 |
| 2024/01/12 | 1,381 | 1,387 | 1,371 | 1,382 | +8 | +0.6% | 88,900 |
| 2024/01/11 | 1,400 | 1,404 | 1,371 | 1,374 | -16 | -1.2% | 101,200 |
| 2024/01/10 | 1,361 | 1,396 | 1,359 | 1,390 | +33 | +2.4% | 124,600 |
| 2024/01/09 | 1,350 | 1,357 | 1,335 | 1,357 | +2 | +0.1% | 111,400 |
| 2024/01/05 | 1,350 | 1,359 | 1,345 | 1,355 | +7 | +0.5% | 152,600 |
| 2024/01/04 | 1,344 | 1,348 | 1,317 | 1,348 | -10 | -0.7% | 133,300 |
351～
400
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
