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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,685 | 3,715 | 3,670 | 3,700 | +20 | +0.5% | 104,900 |
| 2025/08/21 | 3,685 | 3,695 | 3,655 | 3,680 | ±0 | ±0% | 88,400 |
| 2025/08/20 | 3,660 | 3,705 | 3,640 | 3,680 | +35 | +1% | 126,400 |
| 2025/08/19 | 3,600 | 3,660 | 3,590 | 3,645 | +45 | +1.3% | 135,800 |
| 2025/08/18 | 3,580 | 3,605 | 3,575 | 3,600 | +20 | +0.6% | 64,700 |
| 2025/08/15 | 3,575 | 3,595 | 3,550 | 3,580 | -5 | -0.1% | 60,900 |
| 2025/08/14 | 3,575 | 3,610 | 3,560 | 3,585 | ±0 | ±0% | 74,400 |
| 2025/08/13 | 3,620 | 3,635 | 3,575 | 3,585 | -40 | -1.1% | 85,700 |
| 2025/08/12 | 3,615 | 3,635 | 3,605 | 3,625 | +10 | +0.3% | 99,000 |
| 2025/08/08 | 3,610 | 3,630 | 3,605 | 3,615 | +5 | +0.1% | 89,400 |
| 2025/08/07 | 3,560 | 3,615 | 3,560 | 3,610 | +45 | +1.3% | 137,800 |
| 2025/08/06 | 3,510 | 3,580 | 3,510 | 3,565 | +50 | +1.4% | 114,800 |
| 2025/08/05 | 3,540 | 3,540 | 3,495 | 3,515 | -20 | -0.6% | 111,600 |
| 2025/08/04 | 3,525 | 3,580 | 3,520 | 3,535 | -30 | -0.8% | 121,000 |
| 2025/08/01 | 3,470 | 3,575 | 3,470 | 3,565 | +165 | +4.9% | 309,300 |
| 2025/07/31 | 3,405 | 3,410 | 3,390 | 3,400 | +10 | +0.3% | 96,600 |
| 2025/07/30 | 3,360 | 3,400 | 3,355 | 3,390 | +30 | +0.9% | 79,900 |
| 2025/07/29 | 3,360 | 3,370 | 3,345 | 3,360 | -5 | -0.1% | 100,100 |
| 2025/07/28 | 3,340 | 3,380 | 3,340 | 3,365 | +25 | +0.7% | 69,500 |
| 2025/07/25 | 3,365 | 3,370 | 3,340 | 3,340 | -15 | -0.4% | 62,800 |
| 2025/07/24 | 3,340 | 3,365 | 3,335 | 3,355 | +15 | +0.4% | 88,100 |
| 2025/07/23 | 3,330 | 3,365 | 3,325 | 3,340 | +15 | +0.5% | 117,100 |
| 2025/07/22 | 3,355 | 3,355 | 3,310 | 3,325 | -30 | -0.9% | 181,800 |
| 2025/07/18 | 3,365 | 3,375 | 3,350 | 3,355 | +5 | +0.1% | 70,900 |
| 2025/07/17 | 3,365 | 3,365 | 3,320 | 3,350 | -10 | -0.3% | 181,800 |
| 2025/07/16 | 3,395 | 3,400 | 3,360 | 3,360 | -40 | -1.2% | 167,300 |
| 2025/07/15 | 3,335 | 3,445 | 3,325 | 3,400 | -110 | -3.1% | 364,900 |
| 2025/07/14 | 3,500 | 3,550 | 3,495 | 3,510 | +15 | +0.4% | 205,300 |
| 2025/07/11 | 3,505 | 3,525 | 3,495 | 3,495 | +10 | +0.3% | 65,600 |
| 2025/07/10 | 3,530 | 3,530 | 3,470 | 3,485 | -45 | -1.3% | 94,900 |
| 2025/07/09 | 3,515 | 3,565 | 3,515 | 3,530 | +15 | +0.4% | 104,000 |
| 2025/07/08 | 3,520 | 3,525 | 3,495 | 3,515 | ±0 | ±0% | 94,000 |
| 2025/07/07 | 3,505 | 3,520 | 3,480 | 3,515 | +30 | +0.9% | 98,100 |
| 2025/07/04 | 3,485 | 3,505 | 3,480 | 3,485 | +5 | +0.1% | 56,400 |
| 2025/07/03 | 3,460 | 3,495 | 3,455 | 3,480 | +20 | +0.6% | 63,400 |
| 2025/07/02 | 3,440 | 3,475 | 3,440 | 3,460 | +10 | +0.3% | 88,100 |
| 2025/07/01 | 3,495 | 3,505 | 3,415 | 3,450 | -55 | -1.6% | 103,200 |
| 2025/06/30 | 3,485 | 3,520 | 3,460 | 3,505 | +25 | +0.7% | 115,700 |
| 2025/06/27 | 3,440 | 3,485 | 3,415 | 3,480 | +50 | +1.5% | 121,500 |
| 2025/06/26 | 3,345 | 3,450 | 3,345 | 3,430 | +70 | +2.1% | 143,600 |
| 2025/06/25 | 3,345 | 3,365 | 3,330 | 3,360 | +5 | +0.1% | 68,000 |
| 2025/06/24 | 3,380 | 3,380 | 3,345 | 3,355 | -5 | -0.1% | 51,300 |
| 2025/06/23 | 3,345 | 3,365 | 3,340 | 3,360 | +15 | +0.4% | 60,400 |
| 2025/06/20 | 3,380 | 3,385 | 3,345 | 3,345 | -50 | -1.5% | 104,400 |
| 2025/06/19 | 3,410 | 3,410 | 3,385 | 3,395 | -10 | -0.3% | 50,900 |
| 2025/06/18 | 3,390 | 3,410 | 3,385 | 3,405 | +20 | +0.6% | 41,700 |
| 2025/06/17 | 3,380 | 3,385 | 3,350 | 3,385 | +10 | +0.3% | 45,100 |
| 2025/06/16 | 3,385 | 3,400 | 3,370 | 3,375 | +20 | +0.6% | 80,500 |
| 2025/06/13 | 3,345 | 3,360 | 3,325 | 3,355 | +10 | +0.3% | 118,000 |
| 2025/06/12 | 3,355 | 3,365 | 3,345 | 3,345 | -10 | -0.3% | 60,200 |
1～
50
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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 102,400円 | +1.6% | +0.6% | 2.73% | 12.41倍 | 1.12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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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
