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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 4,665 | 4,675 | 4,605 | 4,620 | -55 | -1.2% | 191,900 |
| 2022/06/06 | 4,600 | 4,690 | 4,595 | 4,675 | +100 | +2.2% | 144,700 |
| 2022/06/03 | 4,550 | 4,605 | 4,530 | 4,575 | +25 | +0.5% | 113,400 |
| 2022/06/02 | 4,605 | 4,630 | 4,520 | 4,550 | -50 | -1.1% | 222,000 |
| 2022/06/01 | 4,460 | 4,635 | 4,445 | 4,600 | +170 | +3.8% | 335,600 |
| 2022/05/31 | 4,395 | 4,495 | 4,370 | 4,430 | +25 | +0.6% | 262,700 |
| 2022/05/30 | 4,300 | 4,445 | 4,285 | 4,405 | +115 | +2.7% | 602,700 |
| 2022/05/27 | 4,245 | 4,295 | 4,220 | 4,290 | +50 | +1.2% | 1,632,000 |
| 2022/05/26 | 4,355 | 4,400 | 4,235 | 4,240 | -130 | -3% | 631,500 |
| 2022/05/25 | 4,440 | 4,450 | 4,360 | 4,370 | -50 | -1.1% | 290,000 |
| 2022/05/24 | 4,445 | 4,515 | 4,420 | 4,420 | -10 | -0.2% | 358,500 |
| 2022/05/23 | 4,380 | 4,435 | 4,350 | 4,430 | +75 | +1.7% | 321,200 |
| 2022/05/20 | 4,330 | 4,380 | 4,320 | 4,355 | +55 | +1.3% | 459,900 |
| 2022/05/19 | 4,300 | 4,310 | 4,255 | 4,300 | -70 | -1.6% | 203,000 |
| 2022/05/18 | 4,310 | 4,380 | 4,275 | 4,370 | +100 | +2.3% | 189,800 |
| 2022/05/17 | 4,350 | 4,355 | 4,220 | 4,270 | -70 | -1.6% | 178,100 |
| 2022/05/16 | 4,360 | 4,370 | 4,315 | 4,340 | +35 | +0.8% | 223,300 |
| 2022/05/13 | 4,360 | 4,360 | 4,265 | 4,305 | -25 | -0.6% | 293,500 |
| 2022/05/12 | 4,390 | 4,390 | 4,315 | 4,330 | -5 | -0.1% | 186,400 |
| 2022/05/11 | 4,340 | 4,365 | 4,300 | 4,335 | -20 | -0.5% | 125,900 |
| 2022/05/10 | 4,350 | 4,375 | 4,325 | 4,355 | -25 | -0.6% | 184,900 |
| 2022/05/09 | 4,395 | 4,425 | 4,365 | 4,380 | -30 | -0.7% | 179,800 |
| 2022/05/06 | 4,450 | 4,455 | 4,355 | 4,410 | -10 | -0.2% | 276,200 |
| 2022/05/02 | 4,400 | 4,475 | 4,375 | 4,420 | +45 | +1% | 319,700 |
| 2022/04/28 | 4,305 | 4,400 | 4,305 | 4,375 | +100 | +2.3% | 196,800 |
| 2022/04/27 | 4,265 | 4,345 | 4,265 | 4,275 | -15 | -0.3% | 255,500 |
| 2022/04/26 | 4,315 | 4,330 | 4,255 | 4,290 | -35 | -0.8% | 233,400 |
| 2022/04/25 | 4,250 | 4,385 | 4,195 | 4,325 | +100 | +2.4% | 321,600 |
| 2022/04/22 | 4,260 | 4,310 | 4,205 | 4,225 | -15 | -0.4% | 181,200 |
| 2022/04/21 | 4,200 | 4,270 | 4,200 | 4,240 | +75 | +1.8% | 221,100 |
| 2022/04/20 | 4,155 | 4,210 | 4,125 | 4,165 | +70 | +1.7% | 138,500 |
| 2022/04/19 | 4,020 | 4,115 | 4,000 | 4,095 | +95 | +2.4% | 120,300 |
| 2022/04/18 | 3,965 | 4,005 | 3,935 | 4,000 | -15 | -0.4% | 120,400 |
| 2022/04/15 | 4,050 | 4,085 | 3,960 | 4,015 | -50 | -1.2% | 233,700 |
| 2022/04/14 | 4,085 | 4,120 | 4,020 | 4,065 | -90 | -2.2% | 240,900 |
| 2022/04/13 | 4,115 | 4,165 | 4,080 | 4,155 | +35 | +0.8% | 184,600 |
| 2022/04/12 | 4,030 | 4,210 | 4,015 | 4,120 | +75 | +1.9% | 403,000 |
| 2022/04/11 | 3,840 | 4,060 | 3,810 | 4,045 | +345 | +9.3% | 494,900 |
| 2022/04/08 | 3,700 | 3,730 | 3,660 | 3,700 | +70 | +1.9% | 135,100 |
| 2022/04/07 | 3,620 | 3,660 | 3,615 | 3,630 | -5 | -0.1% | 98,900 |
| 2022/04/06 | 3,650 | 3,680 | 3,625 | 3,635 | -40 | -1.1% | 163,800 |
| 2022/04/05 | 3,705 | 3,725 | 3,675 | 3,675 | -50 | -1.3% | 113,900 |
| 2022/04/04 | 3,685 | 3,730 | 3,675 | 3,725 | +10 | +0.3% | 94,200 |
| 2022/04/01 | 3,710 | 3,725 | 3,670 | 3,715 | +5 | +0.1% | 113,600 |
| 2022/03/31 | 3,715 | 3,740 | 3,700 | 3,710 | -5 | -0.1% | 116,300 |
| 2022/03/30 | 3,685 | 3,725 | 3,665 | 3,715 | -40 | -1.1% | 130,300 |
| 2022/03/29 | 3,795 | 3,800 | 3,735 | 3,755 | -50 | -1.3% | 127,000 |
| 2022/03/28 | 3,760 | 3,815 | 3,755 | 3,805 | +60 | +1.6% | 87,300 |
| 2022/03/25 | 3,710 | 3,750 | 3,705 | 3,745 | +60 | +1.6% | 87,400 |
| 2022/03/24 | 3,675 | 3,685 | 3,640 | 3,685 | ±0 | ±0% | 73,100 |
601～
650
件表示中 / 3580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 | 342,000円 | +5.4% | -1.1% | 1.90% | 18.75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 | 93,000円 | +5.3% | +9.5% | 2.58% | 12.05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 | 305,200円 | +1.9% | +2.9% | 3.28% | 6.99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 | 1.01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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67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
