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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,984 | 2,000 | 1,980 | 1,987 | +3 | +0.2% | 150,800 |
| 2025/07/03 | 1,971 | 1,984 | 1,953 | 1,984 | +12 | +0.6% | 169,700 |
| 2025/07/02 | 1,936 | 1,973 | 1,935 | 1,972 | +26 | +1.3% | 214,000 |
| 2025/07/01 | 1,945 | 1,957 | 1,937 | 1,946 | -1 | -0.1% | 177,600 |
| 2025/06/30 | 1,966 | 1,980 | 1,942 | 1,947 | -8 | -0.4% | 264,500 |
| 2025/06/27 | 1,925 | 1,955 | 1,911 | 1,955 | -15 | -0.8% | 350,800 |
| 2025/06/26 | 1,936 | 1,972 | 1,936 | 1,970 | +25 | +1.3% | 381,200 |
| 2025/06/25 | 1,927 | 1,945 | 1,916 | 1,945 | +17 | +0.9% | 239,600 |
| 2025/06/24 | 1,922 | 1,937 | 1,912 | 1,928 | +20 | +1% | 248,200 |
| 2025/06/23 | 1,911 | 1,922 | 1,896 | 1,908 | -7 | -0.4% | 273,400 |
| 2025/06/20 | 1,940 | 1,944 | 1,915 | 1,915 | -31 | -1.6% | 326,600 |
| 2025/06/19 | 1,939 | 1,948 | 1,925 | 1,946 | +1 | +0.1% | 188,800 |
| 2025/06/18 | 1,940 | 1,950 | 1,931 | 1,945 | +2 | +0.1% | 163,500 |
| 2025/06/17 | 1,923 | 1,949 | 1,910 | 1,943 | +23 | +1.2% | 169,100 |
| 2025/06/16 | 1,917 | 1,930 | 1,910 | 1,920 | +4 | +0.2% | 181,400 |
| 2025/06/13 | 1,947 | 1,955 | 1,910 | 1,916 | -41 | -2.1% | 237,500 |
| 2025/06/12 | 1,973 | 1,981 | 1,956 | 1,957 | -15 | -0.8% | 185,800 |
| 2025/06/11 | 1,975 | 1,981 | 1,961 | 1,972 | -6 | -0.3% | 187,000 |
| 2025/06/10 | 1,985 | 2,015 | 1,976 | 1,978 | +20 | +1% | 286,500 |
| 2025/06/09 | 1,970 | 1,972 | 1,955 | 1,958 | -8 | -0.4% | 132,100 |
| 2025/06/06 | 1,962 | 1,975 | 1,960 | 1,966 | +6 | +0.3% | 106,800 |
| 2025/06/05 | 1,956 | 1,966 | 1,950 | 1,960 | -3 | -0.2% | 129,000 |
| 2025/06/04 | 1,949 | 1,974 | 1,935 | 1,963 | +43 | +2.2% | 249,500 |
| 2025/06/03 | 1,930 | 1,938 | 1,918 | 1,920 | -8 | -0.4% | 146,600 |
| 2025/06/02 | 1,927 | 1,932 | 1,915 | 1,928 | ±0 | ±0% | 157,800 |
| 2025/05/30 | 1,900 | 1,937 | 1,899 | 1,928 | +18 | +0.9% | 133,200 |
| 2025/05/29 | 1,896 | 1,918 | 1,896 | 1,910 | +15 | +0.8% | 141,800 |
| 2025/05/28 | 1,902 | 1,917 | 1,895 | 1,895 | +10 | +0.5% | 198,100 |
| 2025/05/27 | 1,885 | 1,889 | 1,876 | 1,885 | +8 | +0.4% | 103,800 |
| 2025/05/26 | 1,877 | 1,890 | 1,875 | 1,877 | ±0 | ±0% | 110,300 |
| 2025/05/23 | 1,872 | 1,890 | 1,869 | 1,877 | +8 | +0.4% | 141,500 |
| 2025/05/22 | 1,854 | 1,873 | 1,851 | 1,869 | +6 | +0.3% | 145,000 |
| 2025/05/21 | 1,874 | 1,882 | 1,857 | 1,863 | -11 | -0.6% | 163,300 |
| 2025/05/20 | 1,895 | 1,897 | 1,872 | 1,874 | -23 | -1.2% | 156,700 |
| 2025/05/19 | 1,865 | 1,897 | 1,857 | 1,897 | +23 | +1.2% | 175,600 |
| 2025/05/16 | 1,862 | 1,875 | 1,847 | 1,874 | +19 | +1% | 151,400 |
| 2025/05/15 | 1,851 | 1,865 | 1,845 | 1,855 | +1 | +0.1% | 190,800 |
| 2025/05/14 | 1,852 | 1,861 | 1,828 | 1,854 | -7 | -0.4% | 199,500 |
| 2025/05/13 | 1,880 | 1,888 | 1,861 | 1,861 | +14 | +0.8% | 162,800 |
| 2025/05/12 | 1,850 | 1,858 | 1,825 | 1,847 | +14 | +0.8% | 226,400 |
| 2025/05/09 | 1,811 | 1,843 | 1,806 | 1,833 | -1 | -0.1% | 255,800 |
| 2025/05/08 | 1,841 | 1,844 | 1,817 | 1,834 | -6 | -0.3% | 231,500 |
| 2025/05/07 | 1,823 | 1,843 | 1,817 | 1,840 | +19 | +1% | 217,600 |
| 2025/05/02 | 1,830 | 1,836 | 1,810 | 1,821 | -11 | -0.6% | 149,800 |
| 2025/05/01 | 1,845 | 1,845 | 1,819 | 1,832 | -18 | -1% | 134,300 |
| 2025/04/30 | 1,845 | 1,854 | 1,836 | 1,850 | +10 | +0.5% | 159,500 |
| 2025/04/28 | 1,848 | 1,849 | 1,829 | 1,840 | +12 | +0.7% | 221,000 |
| 2025/04/25 | 1,830 | 1,834 | 1,810 | 1,828 | +28 | +1.6% | 160,500 |
| 2025/04/24 | 1,802 | 1,825 | 1,800 | 1,800 | +15 | +0.8% | 232,100 |
| 2025/04/23 | 1,781 | 1,794 | 1,775 | 1,785 | +35 | +2% | 218,900 |
1～
50
件表示中 / 3735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 | 198,700円 | +9.1% | +24.1% | 4.53% | 9.09倍 | 0.87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 |
| 長谷川香 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.30倍 | 1.02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 |
| 伊勢化 | 2,470,000円 | +12.7% | +4.9% | 1.54% | 23.31倍 | 3.54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 |
| クミアイ化 | 79,900円 | -1.1% | -20.8% | 4.26% | 8.83倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| アース製薬 | 477,000円 | +3.4% | -3.6% | 2.52% | 24.24倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
