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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/22 | 1,545 | 1,564 | 1,536 | 1,557 | +38 | +2.5% | 148,800 |
| 2024/04/19 | 1,544 | 1,552 | 1,497 | 1,519 | -61 | -3.9% | 177,000 |
| 2024/04/18 | 1,559 | 1,591 | 1,556 | 1,580 | +30 | +1.9% | 87,500 |
| 2024/04/17 | 1,577 | 1,579 | 1,542 | 1,550 | -40 | -2.5% | 98,600 |
| 2024/04/16 | 1,631 | 1,631 | 1,585 | 1,590 | -55 | -3.3% | 79,100 |
| 2024/04/15 | 1,635 | 1,653 | 1,621 | 1,645 | +3 | +0.2% | 114,300 |
| 2024/04/12 | 1,670 | 1,683 | 1,638 | 1,642 | -15 | -0.9% | 215,600 |
| 2024/04/11 | 1,615 | 1,657 | 1,609 | 1,657 | +32 | +2% | 99,100 |
| 2024/04/10 | 1,627 | 1,635 | 1,621 | 1,625 | +2 | +0.1% | 56,600 |
| 2024/04/09 | 1,629 | 1,638 | 1,612 | 1,623 | -5 | -0.3% | 50,400 |
| 2024/04/08 | 1,614 | 1,644 | 1,612 | 1,628 | +16 | +1% | 77,000 |
| 2024/04/05 | 1,596 | 1,613 | 1,584 | 1,612 | +6 | +0.4% | 100,500 |
| 2024/04/04 | 1,600 | 1,631 | 1,589 | 1,606 | +14 | +0.9% | 163,800 |
| 2024/04/03 | 1,593 | 1,613 | 1,570 | 1,592 | +65 | +4.3% | 249,000 |
| 2024/04/02 | 1,510 | 1,530 | 1,510 | 1,527 | +2 | +0.1% | 154,300 |
| 2024/04/01 | 1,585 | 1,585 | 1,523 | 1,525 | -49 | -3.1% | 86,400 |
| 2024/03/29 | 1,585 | 1,590 | 1,559 | 1,574 | +4 | +0.3% | 97,300 |
| 2024/03/28 | 1,578 | 1,592 | 1,557 | 1,570 | -9 | -0.6% | 108,600 |
| 2024/03/27 | 1,570 | 1,593 | 1,557 | 1,579 | +22 | +1.4% | 130,300 |
| 2024/03/26 | 1,549 | 1,561 | 1,541 | 1,557 | +8 | +0.5% | 126,300 |
| 2024/03/25 | 1,550 | 1,567 | 1,537 | 1,549 | -18 | -1.1% | 132,500 |
| 2024/03/22 | 1,580 | 1,580 | 1,551 | 1,567 | -13 | -0.8% | 132,600 |
| 2024/03/21 | 1,569 | 1,587 | 1,543 | 1,580 | +32 | +2.1% | 177,900 |
| 2024/03/19 | 1,505 | 1,549 | 1,505 | 1,548 | +48 | +3.2% | 133,600 |
| 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 |
1～
50
件表示中 / 3452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 | 158,000円 | +4.7% | -9.8% | 2.53% | 9.67倍 | 0.80倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| コニシ | 131,000円 | +4.5% | +1.8% | 2.52% | 11.54倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 積水樹 | 257,700円 | -4.4% | -27.4% | 2.52% | 17.95倍 | 0.89倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
| ＫＨネオケム | 228,400円 | +5.1% | +22.4% | 3.94% | 10.07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 |
| バルカー | 452,500円 | -0.3% | -16.9% | 3.31% | 15.01倍 | 1.69倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
