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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,420 | 3,450 | 3,415 | 3,435 | +25 | +0.7% | 67,100 |
| 2024/12/02 | 3,420 | 3,435 | 3,410 | 3,410 | -10 | -0.3% | 54,800 |
| 2024/11/29 | 3,400 | 3,435 | 3,390 | 3,420 | +20 | +0.6% | 53,800 |
| 2024/11/28 | 3,370 | 3,420 | 3,360 | 3,400 | +25 | +0.7% | 113,200 |
| 2024/11/27 | 3,365 | 3,390 | 3,340 | 3,375 | -15 | -0.4% | 258,500 |
| 2024/11/26 | 3,385 | 3,410 | 3,370 | 3,390 | +5 | +0.1% | 75,900 |
| 2024/11/25 | 3,425 | 3,440 | 3,385 | 3,385 | -25 | -0.7% | 107,100 |
| 2024/11/22 | 3,415 | 3,445 | 3,410 | 3,410 | -20 | -0.6% | 59,400 |
| 2024/11/21 | 3,405 | 3,450 | 3,405 | 3,430 | +25 | +0.7% | 64,500 |
| 2024/11/20 | 3,440 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 89,500 |
| 2024/11/19 | 3,425 | 3,460 | 3,415 | 3,450 | +40 | +1.2% | 83,000 |
| 2024/11/18 | 3,410 | 3,435 | 3,400 | 3,410 | -10 | -0.3% | 68,800 |
| 2024/11/15 | 3,435 | 3,440 | 3,405 | 3,420 | ±0 | ±0% | 52,800 |
| 2024/11/14 | 3,460 | 3,475 | 3,410 | 3,420 | -30 | -0.9% | 61,600 |
| 2024/11/13 | 3,435 | 3,480 | 3,435 | 3,450 | +10 | +0.3% | 54,200 |
| 2024/11/12 | 3,455 | 3,485 | 3,435 | 3,440 | -15 | -0.4% | 64,200 |
| 2024/11/11 | 3,460 | 3,475 | 3,450 | 3,455 | -20 | -0.6% | 47,200 |
| 2024/11/08 | 3,500 | 3,510 | 3,470 | 3,475 | -15 | -0.4% | 46,600 |
| 2024/11/07 | 3,500 | 3,515 | 3,480 | 3,490 | +10 | +0.3% | 74,700 |
| 2024/11/06 | 3,480 | 3,530 | 3,465 | 3,480 | +10 | +0.3% | 83,600 |
| 2024/11/05 | 3,505 | 3,510 | 3,460 | 3,470 | -35 | -1% | 94,000 |
| 2024/11/01 | 3,540 | 3,550 | 3,500 | 3,505 | -45 | -1.3% | 71,600 |
| 2024/10/31 | 3,550 | 3,565 | 3,525 | 3,550 | +10 | +0.3% | 59,600 |
| 2024/10/30 | 3,535 | 3,545 | 3,510 | 3,540 | +15 | +0.4% | 141,200 |
| 2024/10/29 | 3,510 | 3,530 | 3,480 | 3,525 | +15 | +0.4% | 59,300 |
| 2024/10/28 | 3,510 | 3,535 | 3,490 | 3,510 | +30 | +0.9% | 96,800 |
| 2024/10/25 | 3,550 | 3,550 | 3,475 | 3,480 | -70 | -2% | 65,800 |
| 2024/10/24 | 3,555 | 3,560 | 3,525 | 3,550 | +5 | +0.1% | 92,800 |
| 2024/10/23 | 3,575 | 3,595 | 3,540 | 3,545 | -10 | -0.3% | 81,300 |
| 2024/10/22 | 3,590 | 3,590 | 3,540 | 3,555 | -30 | -0.8% | 103,800 |
| 2024/10/21 | 3,625 | 3,635 | 3,570 | 3,585 | -40 | -1.1% | 84,500 |
| 2024/10/18 | 3,620 | 3,635 | 3,610 | 3,625 | ±0 | ±0% | 49,100 |
| 2024/10/17 | 3,625 | 3,630 | 3,605 | 3,625 | +5 | +0.1% | 39,500 |
| 2024/10/16 | 3,645 | 3,675 | 3,620 | 3,620 | -40 | -1.1% | 55,800 |
| 2024/10/15 | 3,655 | 3,680 | 3,645 | 3,660 | +25 | +0.7% | 99,300 |
| 2024/10/11 | 3,660 | 3,660 | 3,605 | 3,635 | -35 | -1% | 72,800 |
| 2024/10/10 | 3,635 | 3,685 | 3,635 | 3,670 | +15 | +0.4% | 63,900 |
| 2024/10/09 | 3,630 | 3,660 | 3,620 | 3,655 | +60 | +1.7% | 102,700 |
| 2024/10/08 | 3,595 | 3,625 | 3,555 | 3,595 | -70 | -1.9% | 104,400 |
| 2024/10/07 | 3,690 | 3,720 | 3,655 | 3,665 | +25 | +0.7% | 228,100 |
| 2024/10/04 | 3,625 | 3,660 | 3,610 | 3,640 | +10 | +0.3% | 136,700 |
| 2024/10/03 | 3,590 | 3,635 | 3,585 | 3,630 | +65 | +1.8% | 160,900 |
| 2024/10/02 | 3,550 | 3,585 | 3,535 | 3,565 | +10 | +0.3% | 113,000 |
| 2024/10/01 | 3,540 | 3,580 | 3,530 | 3,555 | +25 | +0.7% | 104,400 |
| 2024/09/30 | 3,490 | 3,550 | 3,490 | 3,530 | -30 | -0.8% | 95,200 |
| 2024/09/27 | 3,550 | 3,570 | 3,540 | 3,560 | +20 | +0.6% | 77,500 |
| 2024/09/26 | 3,490 | 3,540 | 3,485 | 3,540 | +75 | +2.2% | 144,100 |
| 2024/09/25 | 3,425 | 3,475 | 3,420 | 3,465 | +15 | +0.4% | 81,000 |
| 2024/09/24 | 3,430 | 3,465 | 3,420 | 3,450 | +30 | +0.9% | 65,500 |
| 2024/09/20 | 3,380 | 3,430 | 3,380 | 3,420 | +35 | +1% | 109,700 |
1～
50
件表示中 / 3593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 | 343,500円 | +5.4% | -1.1% | 1.89% | 18.83倍 | 0.94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 | 93,200円 | +5.3% | +9.5% | 2.58% | 12.07倍 | 1.07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 | 300,600円 | +1.9% | +2.9% | 3.33% | 6.88倍 | 0.68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 | 174,800円 | -5.6% | -32.1% | 2.29% | 36.97倍 | 1.05倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 401,500円 | +14.7% | +12.9% | 2.74% | 6.81倍 | 0.78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
