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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 4,830 | 4,910 | 4,830 | 4,900 | +125 | +2.6% | 112,300 |
| 2022/10/28 | 4,690 | 4,800 | 4,680 | 4,775 | +30 | +0.6% | 305,200 |
| 2022/10/27 | 4,765 | 4,780 | 4,695 | 4,745 | -10 | -0.2% | 81,400 |
| 2022/10/26 | 4,850 | 4,880 | 4,755 | 4,755 | -60 | -1.2% | 120,300 |
| 2022/10/25 | 4,700 | 4,845 | 4,690 | 4,815 | +145 | +3.1% | 182,700 |
| 2022/10/24 | 4,700 | 4,715 | 4,650 | 4,670 | -10 | -0.2% | 89,900 |
| 2022/10/21 | 4,590 | 4,700 | 4,580 | 4,680 | +80 | +1.7% | 121,900 |
| 2022/10/20 | 4,635 | 4,660 | 4,565 | 4,600 | -65 | -1.4% | 106,600 |
| 2022/10/19 | 4,735 | 4,760 | 4,660 | 4,665 | -20 | -0.4% | 145,400 |
| 2022/10/18 | 4,700 | 4,740 | 4,630 | 4,685 | +50 | +1.1% | 174,800 |
| 2022/10/17 | 4,615 | 4,665 | 4,570 | 4,635 | +15 | +0.3% | 193,000 |
| 2022/10/14 | 4,480 | 4,635 | 4,470 | 4,620 | +210 | +4.8% | 364,200 |
| 2022/10/13 | 4,305 | 4,430 | 4,295 | 4,410 | +105 | +2.4% | 289,400 |
| 2022/10/12 | 4,265 | 4,310 | 4,190 | 4,305 | +20 | +0.5% | 398,200 |
| 2022/10/11 | 4,500 | 4,585 | 4,275 | 4,285 | -735 | -14.6% | 969,000 |
| 2022/10/07 | 5,040 | 5,110 | 4,985 | 5,020 | +30 | +0.6% | 247,700 |
| 2022/10/06 | 4,980 | 5,040 | 4,975 | 4,990 | +40 | +0.8% | 128,800 |
| 2022/10/05 | 5,000 | 5,040 | 4,930 | 4,950 | -5 | -0.1% | 107,800 |
| 2022/10/04 | 4,930 | 4,980 | 4,905 | 4,955 | +120 | +2.5% | 104,800 |
| 2022/10/03 | 4,830 | 4,835 | 4,790 | 4,835 | +25 | +0.5% | 75,800 |
| 2022/09/30 | 4,815 | 4,855 | 4,785 | 4,810 | -45 | -0.9% | 99,300 |
| 2022/09/29 | 4,815 | 4,870 | 4,780 | 4,855 | +110 | +2.3% | 90,900 |
| 2022/09/28 | 4,810 | 4,820 | 4,700 | 4,745 | -60 | -1.2% | 83,700 |
| 2022/09/27 | 4,790 | 4,845 | 4,745 | 4,805 | +65 | +1.4% | 86,600 |
| 2022/09/26 | 4,825 | 4,850 | 4,740 | 4,740 | -120 | -2.5% | 124,500 |
| 2022/09/22 | 4,820 | 4,890 | 4,805 | 4,860 | -20 | -0.4% | 70,300 |
| 2022/09/21 | 4,845 | 4,905 | 4,835 | 4,880 | +35 | +0.7% | 87,600 |
| 2022/09/20 | 4,835 | 4,910 | 4,835 | 4,845 | +60 | +1.3% | 86,800 |
| 2022/09/16 | 4,880 | 4,880 | 4,765 | 4,785 | -135 | -2.7% | 135,400 |
| 2022/09/15 | 5,030 | 5,030 | 4,895 | 4,920 | -80 | -1.6% | 147,000 |
| 2022/09/14 | 5,080 | 5,080 | 5,000 | 5,000 | -130 | -2.5% | 121,900 |
| 2022/09/13 | 5,160 | 5,180 | 5,130 | 5,130 | -60 | -1.2% | 56,600 |
| 2022/09/12 | 5,200 | 5,200 | 5,140 | 5,190 | -30 | -0.6% | 52,800 |
| 2022/09/09 | 5,170 | 5,270 | 5,160 | 5,220 | ±0 | ±0% | 96,300 |
| 2022/09/08 | 5,130 | 5,220 | 5,130 | 5,220 | +170 | +3.4% | 122,900 |
| 2022/09/07 | 4,980 | 5,090 | 4,980 | 5,050 | +30 | +0.6% | 75,700 |
| 2022/09/06 | 5,050 | 5,080 | 4,995 | 5,020 | +10 | +0.2% | 58,000 |
| 2022/09/05 | 5,000 | 5,040 | 4,960 | 5,010 | -10 | -0.2% | 72,300 |
| 2022/09/02 | 5,050 | 5,060 | 4,985 | 5,020 | -30 | -0.6% | 55,900 |
| 2022/09/01 | 5,130 | 5,160 | 5,050 | 5,050 | -120 | -2.3% | 77,500 |
| 2022/08/31 | 5,040 | 5,190 | 5,030 | 5,170 | +120 | +2.4% | 150,800 |
| 2022/08/30 | 5,010 | 5,080 | 5,000 | 5,050 | +85 | +1.7% | 79,800 |
| 2022/08/29 | 4,945 | 4,995 | 4,930 | 4,965 | -65 | -1.3% | 88,700 |
| 2022/08/26 | 5,070 | 5,090 | 5,000 | 5,030 | -20 | -0.4% | 79,900 |
| 2022/08/25 | 5,040 | 5,090 | 5,000 | 5,050 | +40 | +0.8% | 96,800 |
| 2022/08/24 | 5,020 | 5,020 | 4,945 | 5,010 | ±0 | ±0% | 80,900 |
| 2022/08/23 | 5,000 | 5,060 | 4,980 | 5,010 | +75 | +1.5% | 101,400 |
| 2022/08/22 | 4,900 | 4,940 | 4,875 | 4,935 | +15 | +0.3% | 49,100 |
| 2022/08/19 | 4,900 | 4,925 | 4,875 | 4,920 | +70 | +1.4% | 73,400 |
| 2022/08/18 | 4,880 | 4,880 | 4,820 | 4,850 | ±0 | ±0% | 59,900 |
501～
550
件表示中 / 3579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 | 341,500円 | +5.4% | -1.1% | 1.90% | 18.72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 | 93,300円 | +5.3% | +9.5% | 2.57% | 12.08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 | 306,200円 | +1.9% | +2.9% | 3.27% | 7.01倍 | 0.69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 | 175,000円 | +2.2% | -24.9% | 2.29% | 22.75倍 | 1.02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 | 395,000円 | +14.7% | +12.9% | 2.78% | 6.70倍 | 0.76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
