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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,529 | 1,537 | 1,522 | 1,522 | -8 | -0.5% | 78,800 |
| 2024/10/28 | 1,510 | 1,538 | 1,501 | 1,530 | +16 | +1.1% | 89,500 |
| 2024/10/25 | 1,528 | 1,533 | 1,498 | 1,514 | -15 | -1% | 96,900 |
| 2024/10/24 | 1,515 | 1,530 | 1,502 | 1,529 | -8 | -0.5% | 165,400 |
| 2024/10/23 | 1,554 | 1,558 | 1,534 | 1,537 | -13 | -0.8% | 60,200 |
| 2024/10/22 | 1,570 | 1,570 | 1,544 | 1,550 | -23 | -1.5% | 91,400 |
| 2024/10/21 | 1,584 | 1,592 | 1,568 | 1,573 | -6 | -0.4% | 61,900 |
| 2024/10/18 | 1,607 | 1,607 | 1,574 | 1,579 | -15 | -0.9% | 49,400 |
| 2024/10/17 | 1,573 | 1,604 | 1,566 | 1,594 | +27 | +1.7% | 87,400 |
| 2024/10/16 | 1,588 | 1,590 | 1,561 | 1,567 | -47 | -2.9% | 158,100 |
| 2024/10/15 | 1,608 | 1,618 | 1,586 | 1,614 | +17 | +1.1% | 148,000 |
| 2024/10/11 | 1,605 | 1,616 | 1,597 | 1,597 | -8 | -0.5% | 110,300 |
| 2024/10/10 | 1,627 | 1,627 | 1,593 | 1,605 | -11 | -0.7% | 119,600 |
| 2024/10/09 | 1,624 | 1,635 | 1,605 | 1,616 | -1 | -0.1% | 123,200 |
| 2024/10/08 | 1,628 | 1,630 | 1,613 | 1,617 | -41 | -2.5% | 144,900 |
| 2024/10/07 | 1,678 | 1,678 | 1,643 | 1,658 | +12 | +0.7% | 199,900 |
| 2024/10/04 | 1,635 | 1,652 | 1,635 | 1,646 | +14 | +0.9% | 41,800 |
| 2024/10/03 | 1,682 | 1,682 | 1,632 | 1,632 | +6 | +0.4% | 67,500 |
| 2024/10/02 | 1,623 | 1,654 | 1,620 | 1,626 | -13 | -0.8% | 88,600 |
| 2024/10/01 | 1,624 | 1,640 | 1,619 | 1,639 | +28 | +1.7% | 52,200 |
| 2024/09/30 | 1,623 | 1,628 | 1,602 | 1,611 | -80 | -4.7% | 117,500 |
| 2024/09/27 | 1,674 | 1,691 | 1,665 | 1,691 | +28 | +1.7% | 99,700 |
| 2024/09/26 | 1,656 | 1,663 | 1,640 | 1,663 | +23 | +1.4% | 219,400 |
| 2024/09/25 | 1,624 | 1,643 | 1,618 | 1,640 | +14 | +0.9% | 106,400 |
| 2024/09/24 | 1,634 | 1,635 | 1,614 | 1,626 | +8 | +0.5% | 98,900 |
| 2024/09/20 | 1,624 | 1,630 | 1,608 | 1,618 | +19 | +1.2% | 188,400 |
| 2024/09/19 | 1,589 | 1,611 | 1,579 | 1,599 | +28 | +1.8% | 110,500 |
| 2024/09/18 | 1,564 | 1,575 | 1,549 | 1,571 | +19 | +1.2% | 110,200 |
| 2024/09/17 | 1,545 | 1,552 | 1,524 | 1,552 | +7 | +0.5% | 116,000 |
| 2024/09/13 | 1,572 | 1,572 | 1,539 | 1,545 | -37 | -2.3% | 120,800 |
| 2024/09/12 | 1,582 | 1,600 | 1,567 | 1,582 | +41 | +2.7% | 108,400 |
| 2024/09/11 | 1,546 | 1,568 | 1,524 | 1,541 | -16 | -1% | 111,100 |
| 2024/09/10 | 1,563 | 1,574 | 1,556 | 1,557 | +9 | +0.6% | 96,800 |
| 2024/09/09 | 1,487 | 1,558 | 1,483 | 1,548 | +2 | +0.1% | 129,600 |
| 2024/09/06 | 1,578 | 1,580 | 1,524 | 1,546 | -31 | -2% | 133,000 |
| 2024/09/05 | 1,568 | 1,610 | 1,558 | 1,577 | -14 | -0.9% | 166,700 |
| 2024/09/04 | 1,627 | 1,631 | 1,583 | 1,591 | -97 | -5.7% | 127,200 |
| 2024/09/03 | 1,678 | 1,689 | 1,673 | 1,688 | +26 | +1.6% | 45,700 |
| 2024/09/02 | 1,704 | 1,704 | 1,647 | 1,662 | -26 | -1.5% | 90,500 |
| 2024/08/30 | 1,654 | 1,700 | 1,648 | 1,688 | +38 | +2.3% | 140,100 |
| 2024/08/29 | 1,627 | 1,651 | 1,627 | 1,650 | +25 | +1.5% | 87,300 |
| 2024/08/28 | 1,606 | 1,625 | 1,605 | 1,625 | -6 | -0.4% | 34,700 |
| 2024/08/27 | 1,594 | 1,631 | 1,594 | 1,631 | +26 | +1.6% | 54,500 |
| 2024/08/26 | 1,597 | 1,626 | 1,597 | 1,605 | +10 | +0.6% | 78,800 |
| 2024/08/23 | 1,610 | 1,612 | 1,588 | 1,595 | -3 | -0.2% | 90,800 |
| 2024/08/22 | 1,619 | 1,621 | 1,586 | 1,598 | -5 | -0.3% | 116,700 |
| 2024/08/21 | 1,599 | 1,617 | 1,596 | 1,603 | -21 | -1.3% | 60,600 |
| 2024/08/20 | 1,620 | 1,642 | 1,606 | 1,624 | +14 | +0.9% | 79,900 |
| 2024/08/19 | 1,626 | 1,651 | 1,599 | 1,610 | -25 | -1.5% | 103,700 |
| 2024/08/16 | 1,606 | 1,635 | 1,595 | 1,635 | +69 | +4.4% | 120,300 |
51～
100
件表示中 / 3619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 | 164,700円 | +7.3% | +2.0% | 3.34% | 8.69倍 | 0.73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 |
| 未来工業 | 369,000円 | +2.7% | -9.7% | 3.52% | 13.04倍 | 1.17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 |
| 三洋化 | 390,500円 | -9.1% | +22.2% | 4.35% | 21.60倍 | 0.63倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退へ |
| コニシ | 123,800円 | +4.5% | +1.8% | 2.67% | 11.10倍 | 0.96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 |
| 四国化ＨＤ | 192,600円 | +7.7% | +2.4% | 2.60% | 10.90倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
