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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2023/12/29 | 1,360 | 1,372 | 1,344 | 1,358 | -2 | -0.1% | 139,000 |
| 2023/12/28 | 1,332 | 1,364 | 1,332 | 1,360 | +22 | +1.6% | 274,100 |
| 2023/12/27 | 1,329 | 1,342 | 1,321 | 1,338 | +13 | +1% | 462,600 |
| 2023/12/26 | 1,331 | 1,335 | 1,320 | 1,325 | -10 | -0.7% | 280,500 |
| 2023/12/25 | 1,329 | 1,342 | 1,316 | 1,335 | +20 | +1.5% | 351,000 |
| 2023/12/22 | 1,306 | 1,321 | 1,306 | 1,315 | +15 | +1.2% | 174,600 |
| 2023/12/21 | 1,288 | 1,305 | 1,288 | 1,300 | -10 | -0.8% | 160,500 |
| 2023/12/20 | 1,298 | 1,322 | 1,295 | 1,310 | +14 | +1.1% | 127,200 |
| 2023/12/19 | 1,294 | 1,304 | 1,281 | 1,296 | ±0 | ±0% | 148,000 |
| 2023/12/18 | 1,292 | 1,305 | 1,281 | 1,296 | -16 | -1.2% | 155,400 |
| 2023/12/15 | 1,302 | 1,329 | 1,302 | 1,312 | +12 | +0.9% | 132,000 |
| 2023/12/14 | 1,320 | 1,321 | 1,294 | 1,300 | -24 | -1.8% | 159,400 |
| 2023/12/13 | 1,363 | 1,374 | 1,324 | 1,324 | -46 | -3.4% | 188,800 |
| 2023/12/12 | 1,315 | 1,370 | 1,309 | 1,370 | +52 | +3.9% | 277,400 |
| 2023/12/11 | 1,324 | 1,325 | 1,301 | 1,318 | +21 | +1.6% | 124,000 |
| 2023/12/08 | 1,319 | 1,324 | 1,292 | 1,297 | -23 | -1.7% | 252,600 |
51～
100
件表示中 / 3451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 | 159,500円 | +4.7% | -9.8% | 2.51% | 9.76倍 | 0.81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 |
| 伊勢化 | 1,776,000円 | +24.9% | +29.0% | 1.80% | 19.68倍 | 2.84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 |
| 藤森工 | 460,500円 | +4.4% | +22.3% | 1.82% | 21.40倍 | 0.99倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 積水樹 | 258,000円 | -4.4% | -27.4% | 2.52% | 17.97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 |
| バルカー | 457,500円 | -0.3% | -16.9% | 3.28% | 15.17倍 | 1.71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
