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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,659 | 1,675 | 1,630 | 1,646 | -33 | -2% | 154,300 |
| 2025/01/09 | 1,665 | 1,689 | 1,656 | 1,679 | +3 | +0.2% | 159,000 |
| 2025/01/08 | 1,695 | 1,712 | 1,670 | 1,676 | -28 | -1.6% | 238,200 |
| 2025/01/07 | 1,707 | 1,714 | 1,692 | 1,704 | +18 | +1.1% | 243,000 |
| 2025/01/06 | 1,745 | 1,746 | 1,685 | 1,686 | -58 | -3.3% | 232,200 |
| 2024/12/30 | 1,714 | 1,753 | 1,713 | 1,744 | +46 | +2.7% | 168,600 |
| 2024/12/27 | 1,681 | 1,706 | 1,673 | 1,698 | -4 | -0.2% | 251,300 |
| 2024/12/26 | 1,681 | 1,709 | 1,673 | 1,702 | +23 | +1.4% | 686,100 |
| 2024/12/25 | 1,679 | 1,681 | 1,665 | 1,679 | +2 | +0.1% | 227,900 |
| 2024/12/24 | 1,693 | 1,694 | 1,669 | 1,677 | -3 | -0.2% | 180,100 |
| 2024/12/23 | 1,668 | 1,687 | 1,662 | 1,680 | +10 | +0.6% | 250,900 |
| 2024/12/20 | 1,670 | 1,684 | 1,647 | 1,670 | ±0 | ±0% | 422,300 |
| 2024/12/19 | 1,622 | 1,679 | 1,616 | 1,670 | +29 | +1.8% | 216,200 |
| 2024/12/18 | 1,635 | 1,647 | 1,623 | 1,641 | +13 | +0.8% | 90,300 |
| 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 |
151～
200
件表示中 / 3767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 | 228,600円 | +9.1% | +24.1% | 3.94% | 10.42倍 | 1.04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 |
| 伊勢化 | 2,708,000円 | +12.7% | +4.9% | 1.40% | 25.56倍 | 3.66倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 298,000円 | +3.7% | +7.5% | 2.48% | 15.91倍 | 0.99倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| アース製薬 | 539,000円 | +5.2% | +16.8% | 2.32% | 22.21倍 | 1.57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 |
| タカラバイオ | 98,700円 | +16.6% | -3.5% | 1.72% | 91.39倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
