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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,643 | 1,652 | 1,628 | 1,628 | -8 | -0.5% | 101,500 |
| 2024/12/16 | 1,642 | 1,650 | 1,636 | 1,636 | -13 | -0.8% | 101,500 |
| 2024/12/13 | 1,645 | 1,667 | 1,639 | 1,649 | -16 | -1% | 156,300 |
| 2024/12/12 | 1,678 | 1,680 | 1,656 | 1,665 | +8 | +0.5% | 160,800 |
| 2024/12/11 | 1,668 | 1,676 | 1,646 | 1,657 | -10 | -0.6% | 139,700 |
| 2024/12/10 | 1,672 | 1,695 | 1,650 | 1,667 | +25 | +1.5% | 244,300 |
| 2024/12/09 | 1,636 | 1,643 | 1,613 | 1,642 | +38 | +2.4% | 192,000 |
| 2024/12/06 | 1,616 | 1,621 | 1,591 | 1,604 | -25 | -1.5% | 158,600 |
| 2024/12/05 | 1,620 | 1,635 | 1,614 | 1,629 | +15 | +0.9% | 164,500 |
| 2024/12/04 | 1,591 | 1,625 | 1,584 | 1,614 | +23 | +1.4% | 273,700 |
| 2024/12/03 | 1,548 | 1,612 | 1,538 | 1,591 | +63 | +4.1% | 267,000 |
| 2024/12/02 | 1,530 | 1,538 | 1,523 | 1,528 | +4 | +0.3% | 75,600 |
| 2024/11/29 | 1,539 | 1,547 | 1,522 | 1,524 | -19 | -1.2% | 122,900 |
| 2024/11/28 | 1,528 | 1,549 | 1,528 | 1,543 | +7 | +0.5% | 68,100 |
| 2024/11/27 | 1,550 | 1,550 | 1,508 | 1,536 | -24 | -1.5% | 157,800 |
| 2024/11/26 | 1,560 | 1,565 | 1,534 | 1,560 | -3 | -0.2% | 116,400 |
| 2024/11/25 | 1,560 | 1,575 | 1,556 | 1,563 | +17 | +1.1% | 194,900 |
| 2024/11/22 | 1,550 | 1,564 | 1,542 | 1,546 | +18 | +1.2% | 146,900 |
| 2024/11/21 | 1,525 | 1,542 | 1,525 | 1,528 | +3 | +0.2% | 66,500 |
| 2024/11/20 | 1,535 | 1,541 | 1,517 | 1,525 | -9 | -0.6% | 95,800 |
| 2024/11/19 | 1,535 | 1,544 | 1,520 | 1,534 | +5 | +0.3% | 111,700 |
| 2024/11/18 | 1,503 | 1,529 | 1,500 | 1,529 | +12 | +0.8% | 83,000 |
| 2024/11/15 | 1,515 | 1,535 | 1,511 | 1,517 | +13 | +0.9% | 104,500 |
| 2024/11/14 | 1,504 | 1,511 | 1,492 | 1,504 | +1 | +0.1% | 186,800 |
| 2024/11/13 | 1,505 | 1,510 | 1,495 | 1,503 | +3 | +0.2% | 123,700 |
| 2024/11/12 | 1,530 | 1,536 | 1,500 | 1,500 | -9 | -0.6% | 141,100 |
| 2024/11/11 | 1,578 | 1,578 | 1,488 | 1,509 | -88 | -5.5% | 308,100 |
| 2024/11/08 | 1,592 | 1,597 | 1,561 | 1,597 | +19 | +1.2% | 76,900 |
| 2024/11/07 | 1,557 | 1,588 | 1,557 | 1,578 | +25 | +1.6% | 101,900 |
| 2024/11/06 | 1,537 | 1,561 | 1,535 | 1,553 | +19 | +1.2% | 88,000 |
| 2024/11/05 | 1,535 | 1,542 | 1,527 | 1,534 | +10 | +0.7% | 69,700 |
| 2024/11/01 | 1,535 | 1,543 | 1,517 | 1,524 | -29 | -1.9% | 82,500 |
| 2024/10/31 | 1,545 | 1,562 | 1,535 | 1,553 | +22 | +1.4% | 89,400 |
| 2024/10/30 | 1,520 | 1,544 | 1,516 | 1,531 | +9 | +0.6% | 207,000 |
| 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 |
101～
150
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 | 186,300円 | +9.1% | +24.1% | 4.83% | 8.54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 | 485,000円 | +3.4% | -3.6% | 2.47% | 24.64倍 | 1.54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 | 77,700円 | -1.1% | -20.8% | 4.38% | 8.58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 | 76,600円 | +16.6% | -3.5% | 2.22% | 70.93倍 | 0.80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 | 279,100円 | +37.5% | +4.8% | 1.25% | 18.14倍 | 2.87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
