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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 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 |
| 2023/07/12 | 1,237 | 1,237 | 1,193 | 1,201 | -34 | -2.8% | 120,600 |
| 2023/07/11 | 1,249 | 1,260 | 1,233 | 1,235 | -2 | -0.2% | 80,300 |
| 2023/07/10 | 1,240 | 1,250 | 1,237 | 1,237 | +4 | +0.3% | 92,700 |
| 2023/07/07 | 1,249 | 1,249 | 1,220 | 1,233 | -11 | -0.9% | 111,700 |
| 2023/07/06 | 1,269 | 1,269 | 1,240 | 1,244 | -27 | -2.1% | 102,400 |
| 2023/07/05 | 1,253 | 1,273 | 1,250 | 1,271 | +21 | +1.7% | 125,100 |
| 2023/07/04 | 1,251 | 1,266 | 1,235 | 1,250 | +22 | +1.8% | 262,600 |
| 2023/07/03 | 1,217 | 1,239 | 1,216 | 1,228 | +16 | +1.3% | 178,300 |
| 2023/06/30 | 1,217 | 1,225 | 1,198 | 1,212 | -6 | -0.5% | 76,100 |
| 2023/06/29 | 1,235 | 1,239 | 1,212 | 1,218 | -28 | -2.2% | 101,400 |
| 2023/06/28 | 1,242 | 1,255 | 1,238 | 1,246 | +16 | +1.3% | 244,300 |
| 2023/06/27 | 1,236 | 1,237 | 1,219 | 1,230 | -6 | -0.5% | 90,000 |
| 2023/06/26 | 1,238 | 1,252 | 1,226 | 1,236 | +9 | +0.7% | 77,200 |
| 2023/06/23 | 1,262 | 1,269 | 1,221 | 1,227 | -38 | -3% | 153,700 |
| 2023/06/22 | 1,271 | 1,278 | 1,263 | 1,265 | +6 | +0.5% | 66,200 |
| 2023/06/21 | 1,267 | 1,270 | 1,250 | 1,259 | -11 | -0.9% | 121,600 |
| 2023/06/20 | 1,255 | 1,270 | 1,249 | 1,270 | +5 | +0.4% | 88,900 |
| 2023/06/19 | 1,268 | 1,275 | 1,259 | 1,265 | +11 | +0.9% | 85,100 |
| 2023/06/16 | 1,233 | 1,255 | 1,217 | 1,254 | +19 | +1.5% | 240,700 |
| 2023/06/15 | 1,248 | 1,252 | 1,235 | 1,235 | -13 | -1% | 136,300 |
| 2023/06/14 | 1,235 | 1,255 | 1,231 | 1,248 | +32 | +2.6% | 118,400 |
| 2023/06/13 | 1,222 | 1,233 | 1,214 | 1,216 | -18 | -1.5% | 183,900 |
| 2023/06/12 | 1,229 | 1,239 | 1,223 | 1,234 | +27 | +2.2% | 76,600 |
| 2023/06/09 | 1,187 | 1,215 | 1,180 | 1,207 | +20 | +1.7% | 146,800 |
| 2023/06/08 | 1,206 | 1,218 | 1,181 | 1,187 | -30 | -2.5% | 234,400 |
| 2023/06/07 | 1,239 | 1,250 | 1,215 | 1,217 | -6 | -0.5% | 88,500 |
| 2023/06/06 | 1,213 | 1,226 | 1,194 | 1,223 | -20 | -1.6% | 117,300 |
| 2023/06/05 | 1,230 | 1,256 | 1,218 | 1,243 | +34 | +2.8% | 197,900 |
| 2023/06/02 | 1,152 | 1,210 | 1,149 | 1,209 | +69 | +6.1% | 208,200 |
| 2023/06/01 | 1,125 | 1,143 | 1,124 | 1,140 | ±0 | ±0% | 95,400 |
| 2023/05/31 | 1,129 | 1,149 | 1,103 | 1,140 | +1 | +0.1% | 315,900 |
| 2023/05/30 | 1,150 | 1,161 | 1,134 | 1,139 | -20 | -1.7% | 62,000 |
| 2023/05/29 | 1,196 | 1,197 | 1,155 | 1,159 | +4 | +0.3% | 140,400 |
| 2023/05/26 | 1,174 | 1,178 | 1,155 | 1,155 | -15 | -1.3% | 77,300 |
| 2023/05/25 | 1,165 | 1,171 | 1,155 | 1,170 | -15 | -1.3% | 88,700 |
| 2023/05/24 | 1,178 | 1,198 | 1,178 | 1,185 | -7 | -0.6% | 193,900 |
| 2023/05/23 | 1,198 | 1,206 | 1,176 | 1,192 | ±0 | ±0% | 110,400 |
| 2023/05/22 | 1,197 | 1,204 | 1,186 | 1,192 | +1 | +0.1% | 188,400 |
| 2023/05/19 | 1,178 | 1,192 | 1,169 | 1,191 | +16 | +1.4% | 314,500 |
| 2023/05/18 | 1,176 | 1,184 | 1,159 | 1,175 | -1 | -0.1% | 184,400 |
| 2023/05/17 | 1,162 | 1,180 | 1,160 | 1,176 | +11 | +0.9% | 78,800 |
| 2023/05/16 | 1,179 | 1,179 | 1,142 | 1,165 | -14 | -1.2% | 181,400 |
| 2023/05/15 | 1,170 | 1,185 | 1,165 | 1,179 | +77 | +7% | 238,800 |
| 2023/05/12 | 1,105 | 1,108 | 1,093 | 1,102 | +5 | +0.5% | 61,900 |
| 2023/05/11 | 1,100 | 1,103 | 1,093 | 1,097 | -14 | -1.3% | 39,300 |
| 2023/05/10 | 1,106 | 1,121 | 1,105 | 1,111 | -16 | -1.4% | 52,100 |
| 2023/05/09 | 1,117 | 1,127 | 1,108 | 1,127 | +10 | +0.9% | 45,000 |
| 2023/05/08 | 1,119 | 1,125 | 1,114 | 1,117 | -7 | -0.6% | 51,300 |
451～
500
件表示中 / 3703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 | 186,600円 | +9.1% | +24.1% | 4.82% | 8.55倍 | 0.82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 |
| アース製薬 | 501,000円 | +3.4% | -3.6% | 2.40% | 25.45倍 | 1.59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 |
| クミアイ化 | 77,500円 | -1.1% | -20.8% | 4.39% | 8.56倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| タカラバイオ | 75,900円 | +16.6% | -3.5% | 2.24% | 70.28倍 | 0.79倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| トリケミカル | 276,700円 | +37.5% | +4.8% | 1.26% | 17.98倍 | 2.85倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
市場注目の銘柄
チャート関連のコラム
