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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,344 | 1,348 | 1,317 | 1,348 | -10 | -0.7% | 133,300 |
| 2023/12/29 | 1,360 | 1,372 | 1,344 | 1,358 | -2 | -0.1% | 139,000 |
| 2023/12/28 | 1,332 | 1,364 | 1,332 | 1,360 | +22 | +1.6% | 274,100 |
| 2023/12/27 | 1,329 | 1,342 | 1,321 | 1,338 | +13 | +1% | 462,600 |
| 2023/12/26 | 1,331 | 1,335 | 1,320 | 1,325 | -10 | -0.7% | 280,500 |
| 2023/12/25 | 1,329 | 1,342 | 1,316 | 1,335 | +20 | +1.5% | 351,000 |
| 2023/12/22 | 1,306 | 1,321 | 1,306 | 1,315 | +15 | +1.2% | 174,600 |
| 2023/12/21 | 1,288 | 1,305 | 1,288 | 1,300 | -10 | -0.8% | 160,500 |
| 2023/12/20 | 1,298 | 1,322 | 1,295 | 1,310 | +14 | +1.1% | 127,200 |
| 2023/12/19 | 1,294 | 1,304 | 1,281 | 1,296 | ±0 | ±0% | 148,000 |
| 2023/12/18 | 1,292 | 1,305 | 1,281 | 1,296 | -16 | -1.2% | 155,400 |
| 2023/12/15 | 1,302 | 1,329 | 1,302 | 1,312 | +12 | +0.9% | 132,000 |
| 2023/12/14 | 1,320 | 1,321 | 1,294 | 1,300 | -24 | -1.8% | 159,400 |
| 2023/12/13 | 1,363 | 1,374 | 1,324 | 1,324 | -46 | -3.4% | 188,800 |
| 2023/12/12 | 1,315 | 1,370 | 1,309 | 1,370 | +52 | +3.9% | 277,400 |
| 2023/12/11 | 1,324 | 1,325 | 1,301 | 1,318 | +21 | +1.6% | 124,000 |
| 2023/12/08 | 1,319 | 1,324 | 1,292 | 1,297 | -23 | -1.7% | 252,600 |
| 2023/12/07 | 1,320 | 1,325 | 1,310 | 1,320 | -10 | -0.8% | 104,600 |
| 2023/12/06 | 1,298 | 1,332 | 1,297 | 1,330 | +41 | +3.2% | 152,200 |
| 2023/12/05 | 1,289 | 1,301 | 1,283 | 1,289 | ±0 | ±0% | 112,900 |
| 2023/12/04 | 1,274 | 1,293 | 1,266 | 1,289 | -1 | -0.1% | 292,200 |
| 2023/12/01 | 1,304 | 1,308 | 1,290 | 1,290 | -17 | -1.3% | 218,100 |
| 2023/11/30 | 1,303 | 1,311 | 1,295 | 1,307 | -6 | -0.5% | 193,400 |
| 2023/11/29 | 1,309 | 1,321 | 1,309 | 1,313 | -14 | -1.1% | 92,600 |
| 2023/11/28 | 1,330 | 1,331 | 1,312 | 1,327 | -7 | -0.5% | 120,400 |
| 2023/11/27 | 1,337 | 1,343 | 1,324 | 1,334 | +6 | +0.5% | 97,200 |
| 2023/11/24 | 1,348 | 1,350 | 1,327 | 1,328 | -26 | -1.9% | 86,200 |
| 2023/11/22 | 1,326 | 1,359 | 1,325 | 1,354 | +34 | +2.6% | 109,200 |
| 2023/11/21 | 1,310 | 1,325 | 1,301 | 1,320 | +4 | +0.3% | 110,700 |
| 2023/11/20 | 1,333 | 1,333 | 1,316 | 1,316 | -17 | -1.3% | 130,800 |
| 2023/11/17 | 1,321 | 1,336 | 1,318 | 1,333 | +10 | +0.8% | 107,400 |
| 2023/11/16 | 1,351 | 1,355 | 1,315 | 1,323 | -52 | -3.8% | 95,600 |
| 2023/11/15 | 1,398 | 1,398 | 1,358 | 1,375 | -17 | -1.2% | 135,700 |
| 2023/11/14 | 1,382 | 1,402 | 1,352 | 1,392 | +51 | +3.8% | 247,900 |
| 2023/11/13 | 1,350 | 1,370 | 1,321 | 1,341 | +61 | +4.8% | 267,000 |
| 2023/11/10 | 1,275 | 1,285 | 1,264 | 1,280 | -3 | -0.2% | 102,800 |
| 2023/11/09 | 1,278 | 1,289 | 1,262 | 1,283 | +9 | +0.7% | 83,000 |
| 2023/11/08 | 1,292 | 1,294 | 1,259 | 1,274 | -11 | -0.9% | 201,900 |
| 2023/11/07 | 1,300 | 1,312 | 1,285 | 1,285 | -15 | -1.2% | 122,200 |
| 2023/11/06 | 1,300 | 1,307 | 1,295 | 1,300 | +23 | +1.8% | 152,600 |
| 2023/11/02 | 1,282 | 1,288 | 1,268 | 1,277 | +5 | +0.4% | 80,700 |
| 2023/11/01 | 1,268 | 1,279 | 1,261 | 1,272 | +23 | +1.8% | 120,900 |
| 2023/10/31 | 1,240 | 1,255 | 1,235 | 1,249 | +8 | +0.6% | 139,900 |
| 2023/10/30 | 1,249 | 1,251 | 1,227 | 1,241 | -8 | -0.6% | 114,700 |
| 2023/10/27 | 1,234 | 1,249 | 1,225 | 1,249 | +36 | +3% | 170,900 |
| 2023/10/26 | 1,219 | 1,221 | 1,200 | 1,213 | -4 | -0.3% | 129,900 |
| 2023/10/25 | 1,221 | 1,231 | 1,213 | 1,217 | +20 | +1.7% | 127,600 |
| 2023/10/24 | 1,204 | 1,204 | 1,157 | 1,197 | ±0 | ±0% | 136,300 |
| 2023/10/23 | 1,221 | 1,224 | 1,197 | 1,197 | -25 | -2% | 148,400 |
| 2023/10/20 | 1,205 | 1,241 | 1,201 | 1,222 | +7 | +0.6% | 161,000 |
401～
450
件表示中 / 3768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 | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48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 | 2,690,000円 | +12.7% | +4.9% | 1.41% | 25.39倍 | 3.63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 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87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 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.18倍 | 1.56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 | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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
