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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 985 | 1,007 | 984 | 1,002 | +9 | +0.9% | 63,500 |
| 2022/09/21 | 985 | 1,001 | 982 | 993 | -3 | -0.3% | 57,800 |
| 2022/09/20 | 996 | 1,005 | 995 | 996 | +30 | +3.1% | 57,100 |
| 2022/09/16 | 978 | 988 | 957 | 966 | -12 | -1.2% | 248,300 |
| 2022/09/15 | 976 | 986 | 973 | 978 | +3 | +0.3% | 46,500 |
| 2022/09/14 | 990 | 990 | 975 | 975 | -22 | -2.2% | 55,000 |
| 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 |
651～
700
件表示中 / 3704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 | 186,900円 | +9.1% | +24.1% | 4.82% | 8.57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 | 499,000円 | +3.4% | -3.6% | 2.40% | 25.35倍 | 1.58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 | 77,200円 | -1.1% | -20.8% | 4.40% | 8.53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 | 75,800円 | +16.6% | -3.5% | 2.24% | 70.19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 | 276,300円 | +37.5% | +4.8% | 1.27% | 17.96倍 | 2.84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
