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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 999 | 1,007 | 992 | 997 | +6 | +0.6% | 48,400 |
| 2022/09/12 | 984 | 992 | 981 | 991 | +19 | +2% | 44,300 |
| 2022/09/09 | 968 | 983 | 965 | 972 | +1 | +0.1% | 91,700 |
| 2022/09/08 | 955 | 971 | 949 | 971 | +41 | +4.4% | 88,000 |
| 2022/09/07 | 940 | 940 | 927 | 930 | -19 | -2% | 60,300 |
| 2022/09/06 | 952 | 959 | 946 | 949 | -5 | -0.5% | 71,900 |
| 2022/09/05 | 959 | 963 | 952 | 954 | -5 | -0.5% | 40,300 |
| 2022/09/02 | 958 | 961 | 950 | 959 | +1 | +0.1% | 42,800 |
| 2022/09/01 | 967 | 977 | 958 | 958 | -20 | -2% | 48,900 |
| 2022/08/31 | 982 | 982 | 967 | 978 | ±0 | ±0% | 67,600 |
| 2022/08/30 | 974 | 978 | 970 | 978 | +15 | +1.6% | 50,800 |
| 2022/08/29 | 960 | 969 | 958 | 963 | -16 | -1.6% | 48,200 |
| 2022/08/26 | 975 | 986 | 975 | 979 | +11 | +1.1% | 54,600 |
| 2022/08/25 | 964 | 973 | 961 | 968 | +9 | +0.9% | 29,800 |
| 2022/08/24 | 960 | 966 | 957 | 959 | +4 | +0.4% | 32,300 |
| 2022/08/23 | 951 | 959 | 938 | 955 | -2 | -0.2% | 86,700 |
| 2022/08/22 | 935 | 958 | 934 | 957 | +22 | +2.4% | 82,300 |
| 2022/08/19 | 936 | 942 | 933 | 935 | +2 | +0.2% | 45,100 |
| 2022/08/18 | 932 | 938 | 927 | 933 | -5 | -0.5% | 32,600 |
| 2022/08/17 | 941 | 945 | 936 | 938 | +5 | +0.5% | 50,100 |
| 2022/08/16 | 938 | 939 | 930 | 933 | -7 | -0.7% | 32,200 |
| 2022/08/15 | 961 | 961 | 936 | 940 | -24 | -2.5% | 70,500 |
| 2022/08/12 | 960 | 968 | 951 | 964 | -11 | -1.1% | 115,400 |
| 2022/08/10 | 992 | 995 | 969 | 975 | -17 | -1.7% | 77,600 |
| 2022/08/09 | 1,000 | 1,000 | 987 | 992 | -3 | -0.3% | 34,700 |
| 2022/08/08 | 988 | 995 | 985 | 995 | +2 | +0.2% | 41,100 |
| 2022/08/05 | 972 | 997 | 970 | 993 | +16 | +1.6% | 75,600 |
| 2022/08/04 | 992 | 992 | 972 | 977 | -2 | -0.2% | 76,500 |
| 2022/08/03 | 990 | 992 | 974 | 979 | -6 | -0.6% | 85,400 |
| 2022/08/02 | 1,002 | 1,004 | 975 | 985 | -22 | -2.2% | 88,600 |
| 2022/08/01 | 990 | 1,009 | 987 | 1,007 | +21 | +2.1% | 70,800 |
| 2022/07/29 | 999 | 1,003 | 981 | 986 | -13 | -1.3% | 81,600 |
| 2022/07/28 | 1,014 | 1,018 | 998 | 999 | -7 | -0.7% | 469,800 |
| 2022/07/27 | 1,004 | 1,013 | 1,000 | 1,006 | +2 | +0.2% | 66,300 |
| 2022/07/26 | 995 | 1,005 | 992 | 1,004 | +16 | +1.6% | 79,200 |
| 2022/07/25 | 996 | 998 | 980 | 988 | -12 | -1.2% | 57,400 |
| 2022/07/22 | 998 | 1,005 | 993 | 1,000 | +3 | +0.3% | 75,700 |
| 2022/07/21 | 993 | 1,000 | 987 | 997 | +4 | +0.4% | 53,700 |
| 2022/07/20 | 985 | 994 | 983 | 993 | +18 | +1.8% | 78,400 |
| 2022/07/19 | 973 | 980 | 964 | 975 | +12 | +1.2% | 54,400 |
| 2022/07/15 | 971 | 971 | 958 | 963 | +1 | +0.1% | 38,500 |
| 2022/07/14 | 959 | 962 | 950 | 962 | +10 | +1.1% | 41,800 |
| 2022/07/13 | 956 | 964 | 952 | 952 | +9 | +1% | 70,700 |
| 2022/07/12 | 963 | 963 | 942 | 943 | -26 | -2.7% | 71,400 |
| 2022/07/11 | 956 | 973 | 956 | 969 | +25 | +2.6% | 112,000 |
| 2022/07/08 | 936 | 954 | 932 | 944 | +12 | +1.3% | 158,200 |
| 2022/07/07 | 932 | 935 | 922 | 932 | +7 | +0.8% | 63,300 |
| 2022/07/06 | 918 | 928 | 914 | 925 | +1 | +0.1% | 41,100 |
| 2022/07/05 | 924 | 928 | 920 | 924 | +5 | +0.5% | 46,100 |
| 2022/07/04 | 918 | 923 | 910 | 919 | +12 | +1.3% | 47,600 |
501～
550
件表示中 / 3548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 | 169,100円 | +7.3% | +2.0% | 3.25% | 8.92倍 | 0.75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 |
| 四国化ＨＤ | 211,800円 | +7.7% | +2.4% | 2.36% | 11.98倍 | 1.18倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 未来工業 | 361,000円 | +2.4% | -16.7% | 3.60% | 13.84倍 | 1.16倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| セ硝子 | 348,000円 | -2.7% | -23.2% | 4.89% | 8.62倍 | 0.75倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| コニシ | 126,000円 | +4.5% | +1.8% | 2.62% | 11.62倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
