サカタのタネの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,670 | 3,675 | 3,635 | 3,665 | +10 | +0.3% | 158,900 |
| 2024/02/21 | 3,700 | 3,705 | 3,645 | 3,655 | -85 | -2.3% | 292,700 |
| 2024/02/20 | 3,790 | 3,790 | 3,725 | 3,740 | -90 | -2.3% | 321,900 |
| 2024/02/19 | 3,840 | 3,855 | 3,770 | 3,830 | +315 | +9% | 1,016,900 |
| 2024/02/16 | 3,495 | 3,520 | 3,475 | 3,515 | +25 | +0.7% | 158,000 |
| 2024/02/15 | 3,515 | 3,520 | 3,470 | 3,490 | -25 | -0.7% | 160,100 |
| 2024/02/14 | 3,550 | 3,550 | 3,505 | 3,515 | -40 | -1.1% | 124,100 |
| 2024/02/13 | 3,540 | 3,565 | 3,510 | 3,555 | +35 | +1% | 190,700 |
| 2024/02/09 | 3,485 | 3,535 | 3,485 | 3,520 | +30 | +0.9% | 147,900 |
| 2024/02/08 | 3,495 | 3,510 | 3,470 | 3,490 | -10 | -0.3% | 167,500 |
| 2024/02/07 | 3,545 | 3,550 | 3,490 | 3,500 | -50 | -1.4% | 281,100 |
| 2024/02/06 | 3,545 | 3,565 | 3,510 | 3,550 | +10 | +0.3% | 159,700 |
| 2024/02/05 | 3,525 | 3,550 | 3,505 | 3,540 | +10 | +0.3% | 319,000 |
| 2024/02/02 | 3,605 | 3,610 | 3,530 | 3,530 | -80 | -2.2% | 371,500 |
| 2024/02/01 | 3,660 | 3,670 | 3,610 | 3,610 | -75 | -2% | 192,400 |
| 2024/01/31 | 3,665 | 3,685 | 3,650 | 3,685 | +10 | +0.3% | 142,600 |
| 2024/01/30 | 3,695 | 3,705 | 3,670 | 3,675 | -20 | -0.5% | 116,000 |
| 2024/01/29 | 3,680 | 3,705 | 3,665 | 3,695 | +30 | +0.8% | 104,000 |
| 2024/01/26 | 3,700 | 3,700 | 3,650 | 3,665 | -50 | -1.3% | 197,400 |
| 2024/01/25 | 3,685 | 3,720 | 3,675 | 3,715 | +30 | +0.8% | 158,700 |
| 2024/01/24 | 3,730 | 3,735 | 3,685 | 3,685 | -65 | -1.7% | 253,100 |
| 2024/01/23 | 3,770 | 3,785 | 3,745 | 3,750 | -20 | -0.5% | 189,000 |
| 2024/01/22 | 3,775 | 3,780 | 3,750 | 3,770 | +25 | +0.7% | 147,500 |
| 2024/01/19 | 3,780 | 3,780 | 3,745 | 3,745 | -20 | -0.5% | 139,400 |
| 2024/01/18 | 3,775 | 3,780 | 3,755 | 3,765 | +5 | +0.1% | 87,100 |
| 2024/01/17 | 3,795 | 3,815 | 3,755 | 3,760 | -20 | -0.5% | 234,900 |
| 2024/01/16 | 3,905 | 3,910 | 3,780 | 3,780 | -165 | -4.2% | 519,000 |
| 2024/01/15 | 3,925 | 3,965 | 3,860 | 3,945 | -100 | -2.5% | 243,200 |
| 2024/01/12 | 4,050 | 4,065 | 4,010 | 4,045 | +5 | +0.1% | 110,900 |
| 2024/01/11 | 4,050 | 4,060 | 4,030 | 4,040 | +40 | +1% | 102,100 |
| 2024/01/10 | 3,990 | 4,015 | 3,965 | 4,000 | +25 | +0.6% | 96,400 |
| 2024/01/09 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7% | 105,300 |
| 2024/01/05 | 3,920 | 3,920 | 3,890 | 3,910 | -10 | -0.3% | 62,600 |
| 2024/01/04 | 3,915 | 3,920 | 3,860 | 3,920 | +5 | +0.1% | 61,000 |
| 2023/12/29 | 3,905 | 3,930 | 3,895 | 3,915 | +20 | +0.5% | 48,900 |
| 2023/12/28 | 3,880 | 3,895 | 3,870 | 3,895 | +15 | +0.4% | 35,400 |
| 2023/12/27 | 3,860 | 3,890 | 3,845 | 3,880 | +20 | +0.5% | 81,100 |
| 2023/12/26 | 3,835 | 3,860 | 3,835 | 3,860 | +20 | +0.5% | 65,100 |
| 2023/12/25 | 3,865 | 3,875 | 3,840 | 3,840 | -20 | -0.5% | 47,700 |
| 2023/12/22 | 3,870 | 3,875 | 3,840 | 3,860 | +5 | +0.1% | 89,600 |
| 2023/12/21 | 3,855 | 3,870 | 3,845 | 3,855 | -45 | -1.2% | 66,300 |
| 2023/12/20 | 3,885 | 3,910 | 3,880 | 3,900 | +15 | +0.4% | 74,600 |
| 2023/12/19 | 3,865 | 3,885 | 3,855 | 3,885 | +15 | +0.4% | 93,700 |
| 2023/12/18 | 3,855 | 3,875 | 3,840 | 3,870 | -15 | -0.4% | 93,600 |
| 2023/12/15 | 3,870 | 3,885 | 3,860 | 3,885 | -20 | -0.5% | 122,200 |
| 2023/12/14 | 3,895 | 3,915 | 3,885 | 3,905 | +10 | +0.3% | 71,000 |
| 2023/12/13 | 3,890 | 3,910 | 3,885 | 3,895 | -5 | -0.1% | 78,500 |
| 2023/12/12 | 3,915 | 3,925 | 3,885 | 3,900 | -15 | -0.4% | 68,700 |
| 2023/12/11 | 3,925 | 3,935 | 3,885 | 3,915 | +40 | +1% | 82,300 |
| 2023/12/08 | 3,930 | 3,945 | 3,870 | 3,875 | -70 | -1.8% | 140,400 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「サカタのタネ」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 |
|---|---|---|---|---|---|---|---|---|
| サカタのタネ | 367,500円 | +8.7% | -10.6% | 1.50% | 10.40倍 | 1.09倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ニッスイ | 95,300円 | +7.4% | +11.6% | 2.52% | 12.61倍 | 1.24倍 |
|
水産大手で加工・商事のほか日本・南米で養殖。国内外で食品事業展開。ＥＰＡなどファインも |
| マルハニチロ | 326,300円 | +1.9% | +2.9% | 3.06% | 8.65倍 | 0.79倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 179,700円 | +8.0% | - | 2.78% | 20.36倍 | 1.14倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
| 極 洋 | 358,000円 | -3.7% | +5.1% | 2.79% | 7.73倍 | 0.85倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
市場注目の銘柄
チャート関連のコラム
