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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,319 | 1,324 | 1,292 | 1,297 | -23 | -1.7% | 252,600 |
| 2023/12/07 | 1,320 | 1,325 | 1,310 | 1,320 | -10 | -0.8% | 104,600 |
| 2023/12/06 | 1,298 | 1,332 | 1,297 | 1,330 | +41 | +3.2% | 152,200 |
| 2023/12/05 | 1,289 | 1,301 | 1,283 | 1,289 | ±0 | ±0% | 112,900 |
| 2023/12/04 | 1,274 | 1,293 | 1,266 | 1,289 | -1 | -0.1% | 292,200 |
| 2023/12/01 | 1,304 | 1,308 | 1,290 | 1,290 | -17 | -1.3% | 218,100 |
| 2023/11/30 | 1,303 | 1,311 | 1,295 | 1,307 | -6 | -0.5% | 193,400 |
| 2023/11/29 | 1,309 | 1,321 | 1,309 | 1,313 | -14 | -1.1% | 92,600 |
| 2023/11/28 | 1,330 | 1,331 | 1,312 | 1,327 | -7 | -0.5% | 120,400 |
| 2023/11/27 | 1,337 | 1,343 | 1,324 | 1,334 | +6 | +0.5% | 97,200 |
| 2023/11/24 | 1,348 | 1,350 | 1,327 | 1,328 | -26 | -1.9% | 86,200 |
| 2023/11/22 | 1,326 | 1,359 | 1,325 | 1,354 | +34 | +2.6% | 109,200 |
| 2023/11/21 | 1,310 | 1,325 | 1,301 | 1,320 | +4 | +0.3% | 110,700 |
| 2023/11/20 | 1,333 | 1,333 | 1,316 | 1,316 | -17 | -1.3% | 130,800 |
| 2023/11/17 | 1,321 | 1,336 | 1,318 | 1,333 | +10 | +0.8% | 107,400 |
| 2023/11/16 | 1,351 | 1,355 | 1,315 | 1,323 | -52 | -3.8% | 95,600 |
| 2023/11/15 | 1,398 | 1,398 | 1,358 | 1,375 | -17 | -1.2% | 135,700 |
| 2023/11/14 | 1,382 | 1,402 | 1,352 | 1,392 | +51 | +3.8% | 247,900 |
| 2023/11/13 | 1,350 | 1,370 | 1,321 | 1,341 | +61 | +4.8% | 267,000 |
| 2023/11/10 | 1,275 | 1,285 | 1,264 | 1,280 | -3 | -0.2% | 102,800 |
| 2023/11/09 | 1,278 | 1,289 | 1,262 | 1,283 | +9 | +0.7% | 83,000 |
| 2023/11/08 | 1,292 | 1,294 | 1,259 | 1,274 | -11 | -0.9% | 201,900 |
| 2023/11/07 | 1,300 | 1,312 | 1,285 | 1,285 | -15 | -1.2% | 122,200 |
| 2023/11/06 | 1,300 | 1,307 | 1,295 | 1,300 | +23 | +1.8% | 152,600 |
| 2023/11/02 | 1,282 | 1,288 | 1,268 | 1,277 | +5 | +0.4% | 80,700 |
| 2023/11/01 | 1,268 | 1,279 | 1,261 | 1,272 | +23 | +1.8% | 120,900 |
| 2023/10/31 | 1,240 | 1,255 | 1,235 | 1,249 | +8 | +0.6% | 139,900 |
| 2023/10/30 | 1,249 | 1,251 | 1,227 | 1,241 | -8 | -0.6% | 114,700 |
| 2023/10/27 | 1,234 | 1,249 | 1,225 | 1,249 | +36 | +3% | 170,900 |
| 2023/10/26 | 1,219 | 1,221 | 1,200 | 1,213 | -4 | -0.3% | 129,900 |
| 2023/10/25 | 1,221 | 1,231 | 1,213 | 1,217 | +20 | +1.7% | 127,600 |
| 2023/10/24 | 1,204 | 1,204 | 1,157 | 1,197 | ±0 | ±0% | 136,300 |
| 2023/10/23 | 1,221 | 1,224 | 1,197 | 1,197 | -25 | -2% | 148,400 |
| 2023/10/20 | 1,205 | 1,241 | 1,201 | 1,222 | +7 | +0.6% | 161,000 |
| 2023/10/19 | 1,214 | 1,227 | 1,205 | 1,215 | -16 | -1.3% | 65,300 |
| 2023/10/18 | 1,248 | 1,250 | 1,218 | 1,231 | +11 | +0.9% | 113,500 |
| 2023/10/17 | 1,229 | 1,238 | 1,213 | 1,220 | +9 | +0.7% | 97,600 |
| 2023/10/16 | 1,235 | 1,235 | 1,204 | 1,211 | -35 | -2.8% | 100,300 |
| 2023/10/13 | 1,252 | 1,259 | 1,231 | 1,246 | -17 | -1.3% | 141,600 |
| 2023/10/12 | 1,260 | 1,265 | 1,251 | 1,263 | +14 | +1.1% | 89,600 |
| 2023/10/11 | 1,271 | 1,273 | 1,247 | 1,249 | -16 | -1.3% | 150,600 |
| 2023/10/10 | 1,246 | 1,266 | 1,235 | 1,265 | +49 | +4% | 112,800 |
| 2023/10/06 | 1,224 | 1,232 | 1,212 | 1,216 | +6 | +0.5% | 111,100 |
| 2023/10/05 | 1,212 | 1,222 | 1,204 | 1,210 | +10 | +0.8% | 150,000 |
| 2023/10/04 | 1,215 | 1,227 | 1,195 | 1,200 | -34 | -2.8% | 170,800 |
| 2023/10/03 | 1,259 | 1,259 | 1,228 | 1,234 | -34 | -2.7% | 309,600 |
| 2023/10/02 | 1,294 | 1,312 | 1,264 | 1,268 | -20 | -1.6% | 178,000 |
| 2023/09/29 | 1,323 | 1,323 | 1,277 | 1,288 | -23 | -1.8% | 144,700 |
| 2023/09/28 | 1,312 | 1,323 | 1,301 | 1,311 | -26 | -1.9% | 137,700 |
| 2023/09/27 | 1,339 | 1,343 | 1,318 | 1,337 | -2 | -0.1% | 152,900 |
101～
150
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
