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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,322 | 1,344 | 1,314 | 1,337 | +36 | +2.8% | 163,900 |
2023/09/22 | 1,310 | 1,311 | 1,290 | 1,301 | -22 | -1.7% | 176,300 |
2023/09/21 | 1,327 | 1,344 | 1,321 | 1,323 | -13 | -1% | 91,900 |
2023/09/20 | 1,393 | 1,393 | 1,333 | 1,336 | -55 | -4% | 128,800 |
2023/09/19 | 1,390 | 1,398 | 1,373 | 1,391 | +10 | +0.7% | 150,700 |
2023/09/15 | 1,367 | 1,386 | 1,361 | 1,381 | +25 | +1.8% | 164,500 |
2023/09/14 | 1,350 | 1,365 | 1,341 | 1,356 | -2 | -0.1% | 105,700 |
2023/09/13 | 1,370 | 1,375 | 1,355 | 1,358 | -7 | -0.5% | 128,500 |
2023/09/12 | 1,370 | 1,374 | 1,355 | 1,365 | ±0 | ±0% | 87,900 |
2023/09/11 | 1,389 | 1,395 | 1,363 | 1,365 | -10 | -0.7% | 159,800 |
2023/09/08 | 1,370 | 1,382 | 1,356 | 1,375 | -13 | -0.9% | 227,500 |
2023/09/07 | 1,392 | 1,409 | 1,385 | 1,388 | -4 | -0.3% | 111,300 |
2023/09/06 | 1,380 | 1,395 | 1,371 | 1,392 | +4 | +0.3% | 96,100 |
2023/09/05 | 1,392 | 1,406 | 1,374 | 1,388 | +2 | +0.1% | 118,100 |
2023/09/04 | 1,392 | 1,402 | 1,377 | 1,386 | +4 | +0.3% | 126,500 |
2023/09/01 | 1,367 | 1,382 | 1,362 | 1,382 | +15 | +1.1% | 77,100 |
2023/08/31 | 1,360 | 1,379 | 1,352 | 1,367 | +12 | +0.9% | 190,900 |
2023/08/30 | 1,350 | 1,359 | 1,346 | 1,355 | +13 | +1% | 69,700 |
2023/08/29 | 1,336 | 1,349 | 1,326 | 1,342 | +9 | +0.7% | 58,200 |
2023/08/28 | 1,321 | 1,333 | 1,311 | 1,333 | +28 | +2.1% | 90,000 |
2023/08/25 | 1,307 | 1,313 | 1,296 | 1,305 | -14 | -1.1% | 75,500 |
2023/08/24 | 1,317 | 1,325 | 1,309 | 1,319 | +2 | +0.2% | 57,400 |
2023/08/23 | 1,300 | 1,322 | 1,291 | 1,317 | +18 | +1.4% | 123,400 |
2023/08/22 | 1,327 | 1,327 | 1,285 | 1,299 | -5 | -0.4% | 106,600 |
2023/08/21 | 1,326 | 1,327 | 1,302 | 1,304 | -13 | -1% | 118,200 |
2023/08/18 | 1,298 | 1,330 | 1,298 | 1,317 | ±0 | ±0% | 97,900 |
2023/08/17 | 1,336 | 1,357 | 1,288 | 1,317 | -19 | -1.4% | 267,000 |
2023/08/16 | 1,354 | 1,380 | 1,334 | 1,336 | -17 | -1.3% | 225,400 |
2023/08/15 | 1,315 | 1,356 | 1,296 | 1,353 | +47 | +3.6% | 229,400 |
2023/08/14 | 1,284 | 1,329 | 1,265 | 1,306 | +22 | +1.7% | 523,300 |
2023/08/10 | 1,255 | 1,287 | 1,236 | 1,284 | +67 | +5.5% | 405,900 |
2023/08/09 | 1,273 | 1,273 | 1,205 | 1,217 | -113 | -8.5% | 453,100 |
2023/08/08 | 1,222 | 1,348 | 1,205 | 1,330 | +104 | +8.5% | 835,900 |
2023/08/07 | 1,210 | 1,226 | 1,205 | 1,226 | +16 | +1.3% | 68,000 |
2023/08/04 | 1,190 | 1,212 | 1,181 | 1,210 | +13 | +1.1% | 92,900 |
2023/08/03 | 1,220 | 1,220 | 1,192 | 1,197 | -32 | -2.6% | 87,600 |
2023/08/02 | 1,222 | 1,252 | 1,220 | 1,229 | -1 | -0.1% | 100,200 |
2023/08/01 | 1,224 | 1,232 | 1,218 | 1,230 | +6 | +0.5% | 63,400 |
2023/07/31 | 1,236 | 1,243 | 1,222 | 1,224 | +18 | +1.5% | 96,200 |
2023/07/28 | 1,186 | 1,206 | 1,178 | 1,206 | +2 | +0.2% | 136,800 |
2023/07/27 | 1,216 | 1,216 | 1,202 | 1,204 | -20 | -1.6% | 151,300 |
2023/07/26 | 1,226 | 1,232 | 1,214 | 1,224 | -1 | -0.1% | 59,700 |
2023/07/25 | 1,228 | 1,236 | 1,223 | 1,225 | -3 | -0.2% | 33,900 |
2023/07/24 | 1,240 | 1,246 | 1,225 | 1,228 | ±0 | ±0% | 58,900 |
2023/07/21 | 1,224 | 1,236 | 1,212 | 1,228 | +10 | +0.8% | 110,100 |
2023/07/20 | 1,217 | 1,226 | 1,214 | 1,218 | +7 | +0.6% | 99,200 |
2023/07/19 | 1,208 | 1,213 | 1,193 | 1,211 | +25 | +2.1% | 81,600 |
2023/07/18 | 1,176 | 1,192 | 1,176 | 1,186 | +10 | +0.9% | 64,200 |
2023/07/14 | 1,191 | 1,199 | 1,162 | 1,176 | -11 | -0.9% | 91,500 |
2023/07/13 | 1,202 | 1,205 | 1,181 | 1,187 | -14 | -1.2% | 84,400 |
151~
200
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 | 157,300円 | +4.7% | -9.8% | 2.54% | 9.63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 |
伊勢化 | 1,810,000円 | +24.9% | +29.0% | 1.77% | 20.06倍 | 2.89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 | 435,500円 | +4.4% | +22.3% | 1.93% | 20.24倍 | 0.94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 | 257,400円 | -4.4% | -27.4% | 2.53% | 17.93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 | 451,500円 | -0.3% | -16.9% | 3.32% | 14.97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