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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 3,645 | 3,720 | 3,630 | 3,680 | +50 | +1.4% | 424,500 |
| 2021/05/27 | 3,705 | 3,725 | 3,630 | 3,630 | -90 | -2.4% | 1,120,500 |
| 2021/05/26 | 3,725 | 3,735 | 3,690 | 3,720 | -5 | -0.1% | 386,500 |
| 2021/05/25 | 3,770 | 3,785 | 3,710 | 3,725 | -45 | -1.2% | 345,600 |
| 2021/05/24 | 3,820 | 3,820 | 3,770 | 3,770 | -30 | -0.8% | 247,200 |
| 2021/05/21 | 3,875 | 3,875 | 3,785 | 3,800 | -15 | -0.4% | 395,700 |
| 2021/05/20 | 3,815 | 3,840 | 3,805 | 3,815 | -15 | -0.4% | 115,700 |
| 2021/05/19 | 3,800 | 3,845 | 3,785 | 3,830 | +25 | +0.7% | 99,500 |
| 2021/05/18 | 3,810 | 3,810 | 3,775 | 3,805 | +15 | +0.4% | 103,200 |
| 2021/05/17 | 3,860 | 3,870 | 3,790 | 3,790 | -55 | -1.4% | 154,100 |
| 2021/05/14 | 3,785 | 3,850 | 3,755 | 3,845 | +105 | +2.8% | 125,700 |
| 2021/05/13 | 3,765 | 3,775 | 3,735 | 3,740 | -25 | -0.7% | 94,100 |
| 2021/05/12 | 3,775 | 3,790 | 3,755 | 3,765 | -30 | -0.8% | 74,100 |
| 2021/05/11 | 3,810 | 3,820 | 3,780 | 3,795 | -30 | -0.8% | 92,200 |
| 2021/05/10 | 3,850 | 3,850 | 3,805 | 3,825 | -25 | -0.6% | 98,400 |
| 2021/05/07 | 3,875 | 3,890 | 3,845 | 3,850 | -10 | -0.3% | 67,800 |
| 2021/05/06 | 3,885 | 3,890 | 3,860 | 3,860 | +5 | +0.1% | 76,700 |
| 2021/04/30 | 3,865 | 3,885 | 3,850 | 3,855 | ±0 | ±0% | 61,400 |
| 2021/04/28 | 3,910 | 3,915 | 3,855 | 3,855 | -75 | -1.9% | 77,100 |
| 2021/04/27 | 3,935 | 3,955 | 3,920 | 3,930 | +5 | +0.1% | 57,900 |
| 2021/04/26 | 4,015 | 4,015 | 3,920 | 3,925 | -80 | -2% | 66,900 |
| 2021/04/23 | 4,030 | 4,045 | 3,995 | 4,005 | -10 | -0.2% | 58,500 |
| 2021/04/22 | 3,990 | 4,025 | 3,960 | 4,015 | +90 | +2.3% | 102,900 |
| 2021/04/21 | 3,950 | 3,970 | 3,910 | 3,925 | -50 | -1.3% | 66,000 |
| 2021/04/20 | 3,965 | 3,990 | 3,935 | 3,975 | -25 | -0.6% | 81,800 |
| 2021/04/19 | 4,020 | 4,040 | 3,980 | 4,000 | +25 | +0.6% | 80,500 |
| 2021/04/16 | 3,965 | 3,995 | 3,940 | 3,975 | +50 | +1.3% | 54,500 |
| 2021/04/15 | 3,925 | 3,935 | 3,895 | 3,925 | ±0 | ±0% | 41,200 |
| 2021/04/14 | 3,910 | 3,960 | 3,880 | 3,925 | +65 | +1.7% | 121,900 |
| 2021/04/13 | 3,940 | 3,940 | 3,860 | 3,860 | -75 | -1.9% | 117,900 |
| 2021/04/12 | 4,040 | 4,040 | 3,910 | 3,935 | -125 | -3.1% | 167,900 |
| 2021/04/09 | 4,025 | 4,070 | 4,010 | 4,060 | +90 | +2.3% | 93,200 |
| 2021/04/08 | 4,020 | 4,020 | 3,960 | 3,970 | -55 | -1.4% | 78,300 |
| 2021/04/07 | 4,005 | 4,035 | 3,995 | 4,025 | +15 | +0.4% | 54,000 |
| 2021/04/06 | 4,095 | 4,130 | 3,990 | 4,010 | -35 | -0.9% | 82,300 |
| 2021/04/05 | 4,080 | 4,085 | 4,030 | 4,045 | +35 | +0.9% | 53,500 |
| 2021/04/02 | 4,045 | 4,090 | 3,985 | 4,010 | -30 | -0.7% | 87,800 |
| 2021/04/01 | 4,080 | 4,130 | 4,035 | 4,040 | -50 | -1.2% | 45,000 |
| 2021/03/31 | 4,075 | 4,130 | 4,075 | 4,090 | -25 | -0.6% | 69,700 |
| 2021/03/30 | 4,125 | 4,130 | 4,095 | 4,115 | -15 | -0.4% | 90,500 |
| 2021/03/29 | 4,075 | 4,145 | 4,075 | 4,130 | +55 | +1.3% | 157,700 |
| 2021/03/26 | 4,100 | 4,115 | 4,050 | 4,075 | ±0 | ±0% | 70,300 |
| 2021/03/25 | 4,005 | 4,075 | 3,995 | 4,075 | +140 | +3.6% | 88,400 |
| 2021/03/24 | 4,005 | 4,005 | 3,935 | 3,935 | -70 | -1.7% | 65,800 |
| 2021/03/23 | 4,040 | 4,040 | 4,000 | 4,005 | -30 | -0.7% | 41,300 |
| 2021/03/22 | 4,045 | 4,045 | 4,000 | 4,035 | -10 | -0.2% | 54,000 |
| 2021/03/19 | 4,060 | 4,065 | 4,015 | 4,045 | -50 | -1.2% | 84,700 |
| 2021/03/18 | 4,100 | 4,115 | 4,075 | 4,095 | +15 | +0.4% | 64,400 |
| 2021/03/17 | 4,040 | 4,080 | 4,020 | 4,080 | +35 | +0.9% | 62,300 |
| 2021/03/16 | 4,010 | 4,045 | 4,000 | 4,045 | -20 | -0.5% | 65,700 |
851～
900
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 | 343,000円 | +5.4% | -1.1% | 1.90% | 18.80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 | 94,100円 | +5.3% | +9.5% | 2.55% | 12.19倍 | 1.08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 | 308,300円 | +1.9% | +2.9% | 3.24% | 7.06倍 | 0.70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 | 172,500円 | +2.2% | -24.9% | 2.32% | 22.42倍 | 1.00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 | 398,500円 | +14.7% | +12.9% | 2.76% | 6.76倍 | 0.77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
