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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,574 | 1,600 | 1,559 | 1,566 | -14 | -0.9% | 161,900 |
| 2024/08/14 | 1,551 | 1,580 | 1,514 | 1,580 | +24 | +1.5% | 148,600 |
| 2024/08/13 | 1,429 | 1,557 | 1,429 | 1,556 | +104 | +7.2% | 257,000 |
| 2024/08/09 | 1,461 | 1,496 | 1,423 | 1,452 | +21 | +1.5% | 355,900 |
| 2024/08/08 | 1,435 | 1,473 | 1,401 | 1,431 | -34 | -2.3% | 223,900 |
| 2024/08/07 | 1,445 | 1,528 | 1,434 | 1,465 | -45 | -3% | 357,000 |
| 2024/08/06 | 1,419 | 1,542 | 1,419 | 1,510 | +181 | +13.6% | 224,100 |
| 2024/08/05 | 1,446 | 1,459 | 1,314 | 1,329 | -244 | -15.5% | 254,400 |
| 2024/08/02 | 1,631 | 1,637 | 1,566 | 1,573 | -138 | -8.1% | 219,000 |
| 2024/08/01 | 1,755 | 1,762 | 1,692 | 1,711 | -70 | -3.9% | 149,500 |
| 2024/07/31 | 1,721 | 1,783 | 1,721 | 1,781 | +38 | +2.2% | 118,600 |
| 2024/07/30 | 1,768 | 1,770 | 1,738 | 1,743 | -6 | -0.3% | 115,000 |
| 2024/07/29 | 1,732 | 1,764 | 1,727 | 1,749 | +33 | +1.9% | 124,400 |
| 2024/07/26 | 1,710 | 1,733 | 1,701 | 1,716 | +1 | +0.1% | 146,400 |
| 2024/07/25 | 1,708 | 1,728 | 1,700 | 1,715 | -28 | -1.6% | 162,000 |
| 2024/07/24 | 1,783 | 1,800 | 1,735 | 1,743 | -44 | -2.5% | 189,700 |
| 2024/07/23 | 1,798 | 1,814 | 1,787 | 1,787 | +17 | +1% | 88,500 |
| 2024/07/22 | 1,800 | 1,800 | 1,770 | 1,770 | -19 | -1.1% | 58,000 |
| 2024/07/19 | 1,787 | 1,804 | 1,775 | 1,789 | +6 | +0.3% | 81,900 |
| 2024/07/18 | 1,819 | 1,824 | 1,783 | 1,783 | -66 | -3.6% | 107,900 |
| 2024/07/17 | 1,852 | 1,879 | 1,843 | 1,849 | +3 | +0.2% | 100,700 |
| 2024/07/16 | 1,836 | 1,858 | 1,826 | 1,846 | +29 | +1.6% | 143,000 |
| 2024/07/12 | 1,790 | 1,824 | 1,785 | 1,817 | -2 | -0.1% | 157,300 |
| 2024/07/11 | 1,783 | 1,821 | 1,772 | 1,819 | +52 | +2.9% | 150,900 |
| 2024/07/10 | 1,780 | 1,780 | 1,750 | 1,767 | +5 | +0.3% | 137,500 |
| 2024/07/09 | 1,750 | 1,773 | 1,747 | 1,762 | +12 | +0.7% | 110,000 |
| 2024/07/08 | 1,780 | 1,783 | 1,741 | 1,750 | -20 | -1.1% | 177,100 |
| 2024/07/05 | 1,793 | 1,798 | 1,764 | 1,770 | -23 | -1.3% | 118,300 |
| 2024/07/04 | 1,808 | 1,819 | 1,781 | 1,793 | -8 | -0.4% | 89,700 |
| 2024/07/03 | 1,802 | 1,811 | 1,788 | 1,801 | -9 | -0.5% | 92,000 |
| 2024/07/02 | 1,826 | 1,838 | 1,797 | 1,810 | -10 | -0.5% | 127,800 |
| 2024/07/01 | 1,825 | 1,848 | 1,799 | 1,820 | +16 | +0.9% | 124,500 |
| 2024/06/28 | 1,781 | 1,809 | 1,775 | 1,804 | +21 | +1.2% | 148,900 |
| 2024/06/27 | 1,792 | 1,812 | 1,772 | 1,783 | -29 | -1.6% | 173,800 |
| 2024/06/26 | 1,820 | 1,830 | 1,805 | 1,812 | -20 | -1.1% | 239,500 |
| 2024/06/25 | 1,818 | 1,841 | 1,806 | 1,832 | +13 | +0.7% | 173,900 |
| 2024/06/24 | 1,833 | 1,848 | 1,790 | 1,819 | +58 | +3.3% | 204,900 |
| 2024/06/21 | 1,795 | 1,795 | 1,749 | 1,761 | -24 | -1.3% | 407,300 |
| 2024/06/20 | 1,786 | 1,800 | 1,771 | 1,785 | -12 | -0.7% | 183,200 |
| 2024/06/19 | 1,809 | 1,819 | 1,790 | 1,797 | -17 | -0.9% | 129,600 |
| 2024/06/18 | 1,835 | 1,838 | 1,804 | 1,814 | -14 | -0.8% | 113,800 |
| 2024/06/17 | 1,860 | 1,860 | 1,807 | 1,828 | -22 | -1.2% | 192,500 |
| 2024/06/14 | 1,804 | 1,852 | 1,802 | 1,850 | +13 | +0.7% | 210,500 |
| 2024/06/13 | 1,846 | 1,846 | 1,800 | 1,837 | +15 | +0.8% | 149,700 |
| 2024/06/12 | 1,830 | 1,843 | 1,818 | 1,822 | +10 | +0.6% | 135,200 |
| 2024/06/11 | 1,845 | 1,855 | 1,809 | 1,812 | -9 | -0.5% | 115,600 |
| 2024/06/10 | 1,788 | 1,828 | 1,788 | 1,821 | +28 | +1.6% | 110,700 |
| 2024/06/07 | 1,787 | 1,809 | 1,786 | 1,793 | -1 | -0.1% | 65,100 |
| 2024/06/06 | 1,795 | 1,824 | 1,780 | 1,794 | +25 | +1.4% | 125,400 |
| 2024/06/05 | 1,810 | 1,816 | 1,769 | 1,769 | -69 | -3.8% | 126,100 |
101～
150
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
