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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,222 | 1,348 | 1,205 | 1,330 | +104 | +8.5% | 835,900 |
| 2023/08/07 | 1,210 | 1,226 | 1,205 | 1,226 | +16 | +1.3% | 68,000 |
| 2023/08/04 | 1,190 | 1,212 | 1,181 | 1,210 | +13 | +1.1% | 92,900 |
| 2023/08/03 | 1,220 | 1,220 | 1,192 | 1,197 | -32 | -2.6% | 87,600 |
| 2023/08/02 | 1,222 | 1,252 | 1,220 | 1,229 | -1 | -0.1% | 100,200 |
| 2023/08/01 | 1,224 | 1,232 | 1,218 | 1,230 | +6 | +0.5% | 63,400 |
| 2023/07/31 | 1,236 | 1,243 | 1,222 | 1,224 | +18 | +1.5% | 96,200 |
| 2023/07/28 | 1,186 | 1,206 | 1,178 | 1,206 | +2 | +0.2% | 136,800 |
| 2023/07/27 | 1,216 | 1,216 | 1,202 | 1,204 | -20 | -1.6% | 151,300 |
| 2023/07/26 | 1,226 | 1,232 | 1,214 | 1,224 | -1 | -0.1% | 59,700 |
| 2023/07/25 | 1,228 | 1,236 | 1,223 | 1,225 | -3 | -0.2% | 33,900 |
| 2023/07/24 | 1,240 | 1,246 | 1,225 | 1,228 | ±0 | ±0% | 58,900 |
| 2023/07/21 | 1,224 | 1,236 | 1,212 | 1,228 | +10 | +0.8% | 110,100 |
| 2023/07/20 | 1,217 | 1,226 | 1,214 | 1,218 | +7 | +0.6% | 99,200 |
| 2023/07/19 | 1,208 | 1,213 | 1,193 | 1,211 | +25 | +2.1% | 81,600 |
| 2023/07/18 | 1,176 | 1,192 | 1,176 | 1,186 | +10 | +0.9% | 64,200 |
| 2023/07/14 | 1,191 | 1,199 | 1,162 | 1,176 | -11 | -0.9% | 91,500 |
| 2023/07/13 | 1,202 | 1,205 | 1,181 | 1,187 | -14 | -1.2% | 84,400 |
| 2023/07/12 | 1,237 | 1,237 | 1,193 | 1,201 | -34 | -2.8% | 120,600 |
| 2023/07/11 | 1,249 | 1,260 | 1,233 | 1,235 | -2 | -0.2% | 80,300 |
| 2023/07/10 | 1,240 | 1,250 | 1,237 | 1,237 | +4 | +0.3% | 92,700 |
| 2023/07/07 | 1,249 | 1,249 | 1,220 | 1,233 | -11 | -0.9% | 111,700 |
| 2023/07/06 | 1,269 | 1,269 | 1,240 | 1,244 | -27 | -2.1% | 102,400 |
| 2023/07/05 | 1,253 | 1,273 | 1,250 | 1,271 | +21 | +1.7% | 125,100 |
| 2023/07/04 | 1,251 | 1,266 | 1,235 | 1,250 | +22 | +1.8% | 262,600 |
| 2023/07/03 | 1,217 | 1,239 | 1,216 | 1,228 | +16 | +1.3% | 178,300 |
| 2023/06/30 | 1,217 | 1,225 | 1,198 | 1,212 | -6 | -0.5% | 76,100 |
| 2023/06/29 | 1,235 | 1,239 | 1,212 | 1,218 | -28 | -2.2% | 101,400 |
| 2023/06/28 | 1,242 | 1,255 | 1,238 | 1,246 | +16 | +1.3% | 244,300 |
| 2023/06/27 | 1,236 | 1,237 | 1,219 | 1,230 | -6 | -0.5% | 90,000 |
| 2023/06/26 | 1,238 | 1,252 | 1,226 | 1,236 | +9 | +0.7% | 77,200 |
| 2023/06/23 | 1,262 | 1,269 | 1,221 | 1,227 | -38 | -3% | 153,700 |
| 2023/06/22 | 1,271 | 1,278 | 1,263 | 1,265 | +6 | +0.5% | 66,200 |
| 2023/06/21 | 1,267 | 1,270 | 1,250 | 1,259 | -11 | -0.9% | 121,600 |
| 2023/06/20 | 1,255 | 1,270 | 1,249 | 1,270 | +5 | +0.4% | 88,900 |
| 2023/06/19 | 1,268 | 1,275 | 1,259 | 1,265 | +11 | +0.9% | 85,100 |
| 2023/06/16 | 1,233 | 1,255 | 1,217 | 1,254 | +19 | +1.5% | 240,700 |
| 2023/06/15 | 1,248 | 1,252 | 1,235 | 1,235 | -13 | -1% | 136,300 |
| 2023/06/14 | 1,235 | 1,255 | 1,231 | 1,248 | +32 | +2.6% | 118,400 |
| 2023/06/13 | 1,222 | 1,233 | 1,214 | 1,216 | -18 | -1.5% | 183,900 |
| 2023/06/12 | 1,229 | 1,239 | 1,223 | 1,234 | +27 | +2.2% | 76,600 |
| 2023/06/09 | 1,187 | 1,215 | 1,180 | 1,207 | +20 | +1.7% | 146,800 |
| 2023/06/08 | 1,206 | 1,218 | 1,181 | 1,187 | -30 | -2.5% | 234,400 |
| 2023/06/07 | 1,239 | 1,250 | 1,215 | 1,217 | -6 | -0.5% | 88,500 |
| 2023/06/06 | 1,213 | 1,226 | 1,194 | 1,223 | -20 | -1.6% | 117,300 |
| 2023/06/05 | 1,230 | 1,256 | 1,218 | 1,243 | +34 | +2.8% | 197,900 |
| 2023/06/02 | 1,152 | 1,210 | 1,149 | 1,209 | +69 | +6.1% | 208,200 |
| 2023/06/01 | 1,125 | 1,143 | 1,124 | 1,140 | ±0 | ±0% | 95,400 |
| 2023/05/31 | 1,129 | 1,149 | 1,103 | 1,140 | +1 | +0.1% | 315,900 |
| 2023/05/30 | 1,150 | 1,161 | 1,134 | 1,139 | -20 | -1.7% | 62,000 |
351～
400
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
