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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/04 | 1,860 | 1,866 | 1,825 | 1,838 | -50 | -2.6% | 162,800 |
| 2024/06/03 | 1,910 | 1,917 | 1,867 | 1,888 | -20 | -1% | 159,800 |
| 2024/05/31 | 1,860 | 1,913 | 1,860 | 1,908 | +63 | +3.4% | 271,400 |
| 2024/05/30 | 1,809 | 1,855 | 1,802 | 1,845 | +28 | +1.5% | 177,500 |
| 2024/05/29 | 1,790 | 1,830 | 1,788 | 1,817 | +26 | +1.5% | 211,900 |
| 2024/05/28 | 1,800 | 1,817 | 1,785 | 1,791 | +25 | +1.4% | 186,000 |
| 2024/05/27 | 1,764 | 1,780 | 1,736 | 1,766 | +9 | +0.5% | 198,900 |
| 2024/05/24 | 1,729 | 1,775 | 1,700 | 1,757 | +57 | +3.4% | 249,200 |
| 2024/05/23 | 1,717 | 1,717 | 1,681 | 1,700 | -11 | -0.6% | 122,600 |
| 2024/05/22 | 1,706 | 1,734 | 1,696 | 1,711 | +5 | +0.3% | 129,600 |
| 2024/05/21 | 1,727 | 1,729 | 1,704 | 1,706 | -17 | -1% | 126,200 |
| 2024/05/20 | 1,709 | 1,738 | 1,691 | 1,723 | +14 | +0.8% | 170,400 |
| 2024/05/17 | 1,676 | 1,716 | 1,654 | 1,709 | +6 | +0.4% | 185,100 |
| 2024/05/16 | 1,700 | 1,736 | 1,696 | 1,703 | +12 | +0.7% | 172,000 |
| 2024/05/15 | 1,800 | 1,805 | 1,669 | 1,691 | +108 | +6.8% | 378,000 |
| 2024/05/14 | 1,590 | 1,605 | 1,559 | 1,583 | -4 | -0.3% | 226,000 |
201～
250
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
