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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,425 | 3,440 | 3,415 | 3,430 | +5 | +0.1% | 45,700 |
| 2021/10/21 | 3,420 | 3,435 | 3,420 | 3,425 | -15 | -0.4% | 56,000 |
| 2021/10/20 | 3,450 | 3,460 | 3,435 | 3,440 | -10 | -0.3% | 53,300 |
| 2021/10/19 | 3,470 | 3,475 | 3,445 | 3,450 | -20 | -0.6% | 47,200 |
| 2021/10/18 | 3,505 | 3,505 | 3,450 | 3,470 | -55 | -1.6% | 65,000 |
| 2021/10/15 | 3,530 | 3,535 | 3,490 | 3,525 | +20 | +0.6% | 97,400 |
| 2021/10/14 | 3,500 | 3,525 | 3,480 | 3,505 | +5 | +0.1% | 141,400 |
| 2021/10/13 | 3,465 | 3,505 | 3,455 | 3,500 | +60 | +1.7% | 129,900 |
| 2021/10/12 | 3,450 | 3,465 | 3,435 | 3,440 | -30 | -0.9% | 58,300 |
| 2021/10/11 | 3,465 | 3,470 | 3,435 | 3,470 | +5 | +0.1% | 49,700 |
| 2021/10/08 | 3,455 | 3,490 | 3,450 | 3,465 | +40 | +1.2% | 54,300 |
| 2021/10/07 | 3,475 | 3,485 | 3,425 | 3,425 | -30 | -0.9% | 56,700 |
| 2021/10/06 | 3,430 | 3,480 | 3,430 | 3,455 | +50 | +1.5% | 59,500 |
| 2021/10/05 | 3,425 | 3,450 | 3,390 | 3,405 | -25 | -0.7% | 88,400 |
| 2021/10/04 | 3,420 | 3,440 | 3,405 | 3,430 | ±0 | ±0% | 58,200 |
| 2021/10/01 | 3,480 | 3,480 | 3,415 | 3,430 | -80 | -2.3% | 118,400 |
| 2021/09/30 | 3,510 | 3,540 | 3,505 | 3,510 | ±0 | ±0% | 57,600 |
| 2021/09/29 | 3,515 | 3,520 | 3,480 | 3,510 | -40 | -1.1% | 114,400 |
| 2021/09/28 | 3,555 | 3,555 | 3,515 | 3,550 | -10 | -0.3% | 94,100 |
| 2021/09/27 | 3,620 | 3,620 | 3,555 | 3,560 | -40 | -1.1% | 84,500 |
| 2021/09/24 | 3,595 | 3,610 | 3,575 | 3,600 | +50 | +1.4% | 110,000 |
| 2021/09/22 | 3,630 | 3,630 | 3,550 | 3,550 | -70 | -1.9% | 101,700 |
| 2021/09/21 | 3,610 | 3,640 | 3,610 | 3,620 | -60 | -1.6% | 58,700 |
| 2021/09/17 | 3,680 | 3,685 | 3,645 | 3,680 | +20 | +0.5% | 84,200 |
| 2021/09/16 | 3,620 | 3,665 | 3,620 | 3,660 | +65 | +1.8% | 80,000 |
| 2021/09/15 | 3,655 | 3,660 | 3,590 | 3,595 | -90 | -2.4% | 98,400 |
| 2021/09/14 | 3,700 | 3,705 | 3,660 | 3,685 | +15 | +0.4% | 104,700 |
| 2021/09/13 | 3,680 | 3,685 | 3,660 | 3,670 | -15 | -0.4% | 62,900 |
| 2021/09/10 | 3,640 | 3,685 | 3,640 | 3,685 | +30 | +0.8% | 106,500 |
| 2021/09/09 | 3,650 | 3,685 | 3,645 | 3,655 | -20 | -0.5% | 70,400 |
| 2021/09/08 | 3,640 | 3,680 | 3,640 | 3,675 | +10 | +0.3% | 85,300 |
| 2021/09/07 | 3,675 | 3,685 | 3,660 | 3,665 | +15 | +0.4% | 94,200 |
| 2021/09/06 | 3,640 | 3,655 | 3,630 | 3,650 | +20 | +0.6% | 60,900 |
| 2021/09/03 | 3,600 | 3,640 | 3,600 | 3,630 | +10 | +0.3% | 103,200 |
| 2021/09/02 | 3,600 | 3,625 | 3,595 | 3,620 | -5 | -0.1% | 87,100 |
| 2021/09/01 | 3,620 | 3,650 | 3,615 | 3,625 | +25 | +0.7% | 82,300 |
| 2021/08/31 | 3,590 | 3,620 | 3,585 | 3,600 | -35 | -1% | 65,600 |
| 2021/08/30 | 3,635 | 3,635 | 3,610 | 3,635 | +30 | +0.8% | 36,000 |
| 2021/08/27 | 3,620 | 3,635 | 3,595 | 3,605 | -20 | -0.6% | 39,500 |
| 2021/08/26 | 3,630 | 3,640 | 3,620 | 3,625 | -10 | -0.3% | 38,400 |
| 2021/08/25 | 3,625 | 3,645 | 3,620 | 3,635 | +10 | +0.3% | 44,800 |
| 2021/08/24 | 3,620 | 3,650 | 3,610 | 3,625 | +10 | +0.3% | 64,900 |
| 2021/08/23 | 3,600 | 3,635 | 3,600 | 3,615 | +65 | +1.8% | 73,400 |
| 2021/08/20 | 3,605 | 3,630 | 3,545 | 3,550 | -55 | -1.5% | 85,300 |
| 2021/08/19 | 3,605 | 3,630 | 3,595 | 3,605 | -10 | -0.3% | 53,500 |
| 2021/08/18 | 3,590 | 3,640 | 3,590 | 3,615 | +15 | +0.4% | 77,800 |
| 2021/08/17 | 3,655 | 3,655 | 3,595 | 3,600 | -25 | -0.7% | 98,900 |
| 2021/08/16 | 3,650 | 3,675 | 3,620 | 3,625 | -60 | -1.6% | 69,300 |
| 2021/08/13 | 3,650 | 3,700 | 3,650 | 3,685 | +40 | +1.1% | 61,100 |
| 2021/08/12 | 3,645 | 3,655 | 3,630 | 3,645 | +30 | +0.8% | 66,400 |
751～
800
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
