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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 3,250 | 3,300 | 3,245 | 3,290 | +20 | +0.6% | 60,100 |
| 2022/01/20 | 3,220 | 3,295 | 3,220 | 3,270 | +50 | +1.6% | 83,700 |
| 2022/01/19 | 3,285 | 3,295 | 3,210 | 3,220 | -125 | -3.7% | 122,200 |
| 2022/01/18 | 3,370 | 3,400 | 3,335 | 3,345 | ±0 | ±0% | 101,000 |
| 2022/01/17 | 3,415 | 3,455 | 3,335 | 3,345 | -75 | -2.2% | 117,300 |
| 2022/01/14 | 3,390 | 3,450 | 3,350 | 3,420 | +175 | +5.4% | 307,300 |
| 2022/01/13 | 3,255 | 3,265 | 3,225 | 3,245 | -20 | -0.6% | 67,900 |
| 2022/01/12 | 3,235 | 3,280 | 3,220 | 3,265 | +45 | +1.4% | 71,000 |
| 2022/01/11 | 3,300 | 3,300 | 3,215 | 3,220 | -75 | -2.3% | 87,400 |
| 2022/01/07 | 3,315 | 3,330 | 3,265 | 3,295 | -10 | -0.3% | 84,500 |
| 2022/01/06 | 3,345 | 3,370 | 3,305 | 3,305 | -55 | -1.6% | 67,200 |
| 2022/01/05 | 3,355 | 3,370 | 3,320 | 3,360 | +25 | +0.7% | 62,200 |
| 2022/01/04 | 3,330 | 3,340 | 3,295 | 3,335 | +50 | +1.5% | 75,300 |
| 2021/12/30 | 3,325 | 3,335 | 3,285 | 3,285 | -90 | -2.7% | 54,300 |
| 2021/12/29 | 3,350 | 3,375 | 3,340 | 3,375 | +30 | +0.9% | 50,700 |
| 2021/12/28 | 3,300 | 3,345 | 3,285 | 3,345 | +65 | +2% | 73,900 |
| 2021/12/27 | 3,295 | 3,300 | 3,280 | 3,280 | -15 | -0.5% | 42,900 |
| 2021/12/24 | 3,310 | 3,310 | 3,290 | 3,295 | -15 | -0.5% | 28,200 |
| 2021/12/23 | 3,320 | 3,320 | 3,295 | 3,310 | -5 | -0.2% | 27,000 |
| 2021/12/22 | 3,330 | 3,335 | 3,305 | 3,315 | -5 | -0.2% | 48,500 |
| 2021/12/21 | 3,310 | 3,345 | 3,290 | 3,320 | +50 | +1.5% | 88,700 |
| 2021/12/20 | 3,300 | 3,305 | 3,265 | 3,270 | -55 | -1.7% | 57,100 |
| 2021/12/17 | 3,325 | 3,340 | 3,310 | 3,325 | -10 | -0.3% | 69,100 |
| 2021/12/16 | 3,375 | 3,375 | 3,325 | 3,335 | -35 | -1% | 59,200 |
| 2021/12/15 | 3,320 | 3,375 | 3,305 | 3,370 | +70 | +2.1% | 135,400 |
| 2021/12/14 | 3,280 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 56,800 |
| 2021/12/13 | 3,295 | 3,295 | 3,260 | 3,265 | ±0 | ±0% | 65,400 |
| 2021/12/10 | 3,305 | 3,305 | 3,260 | 3,265 | -20 | -0.6% | 59,400 |
| 2021/12/09 | 3,295 | 3,295 | 3,270 | 3,285 | -10 | -0.3% | 48,700 |
| 2021/12/08 | 3,315 | 3,315 | 3,275 | 3,295 | +10 | +0.3% | 75,800 |
| 2021/12/07 | 3,250 | 3,295 | 3,220 | 3,285 | +85 | +2.7% | 80,700 |
| 2021/12/06 | 3,185 | 3,215 | 3,180 | 3,200 | +30 | +0.9% | 77,000 |
| 2021/12/03 | 3,130 | 3,175 | 3,115 | 3,170 | +60 | +1.9% | 60,200 |
| 2021/12/02 | 3,110 | 3,150 | 3,110 | 3,110 | -25 | -0.8% | 88,700 |
| 2021/12/01 | 3,120 | 3,145 | 3,110 | 3,135 | +10 | +0.3% | 61,800 |
| 2021/11/30 | 3,130 | 3,190 | 3,115 | 3,125 | ±0 | ±0% | 115,000 |
| 2021/11/29 | 3,140 | 3,160 | 3,110 | 3,125 | -50 | -1.6% | 127,100 |
| 2021/11/26 | 3,215 | 3,215 | 3,155 | 3,175 | -40 | -1.2% | 136,900 |
| 2021/11/25 | 3,240 | 3,240 | 3,215 | 3,215 | -20 | -0.6% | 56,800 |
| 2021/11/24 | 3,250 | 3,265 | 3,235 | 3,235 | -10 | -0.3% | 50,200 |
| 2021/11/22 | 3,265 | 3,265 | 3,230 | 3,245 | -25 | -0.8% | 62,700 |
| 2021/11/19 | 3,265 | 3,275 | 3,255 | 3,270 | +5 | +0.2% | 54,300 |
| 2021/11/18 | 3,305 | 3,315 | 3,250 | 3,265 | -50 | -1.5% | 89,200 |
| 2021/11/17 | 3,360 | 3,365 | 3,315 | 3,315 | -30 | -0.9% | 55,700 |
| 2021/11/16 | 3,375 | 3,385 | 3,335 | 3,345 | -10 | -0.3% | 73,500 |
| 2021/11/15 | 3,420 | 3,430 | 3,355 | 3,355 | -55 | -1.6% | 71,500 |
| 2021/11/12 | 3,385 | 3,440 | 3,385 | 3,410 | +25 | +0.7% | 67,800 |
| 2021/11/11 | 3,390 | 3,405 | 3,375 | 3,385 | +20 | +0.6% | 82,300 |
| 2021/11/10 | 3,360 | 3,385 | 3,335 | 3,365 | +15 | +0.4% | 117,100 |
| 2021/11/09 | 3,370 | 3,380 | 3,345 | 3,350 | -20 | -0.6% | 79,900 |
851～
900
件表示中 / 3740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 | 349,500円 | +5.4% | -1.1% | 1.86% | 16.80倍 | 0.95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 | 86,200円 | +1.6% | +0.6% | 3.25% | 10.45倍 | 0.94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 | 304,200円 | +0.1% | -19.4% | 3.62% | 8.76倍 | 0.67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 | 180,500円 | +0.6% | -33.1% | 2.77% | 13.00倍 | 0.99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 | 454,000円 | +15.6% | +15.1% | 3.30% | 6.58倍 | 0.81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
