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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 3,995 | 4,065 | 3,985 | 4,065 | +85 | +2.1% | 112,400 |
| 2021/03/12 | 3,920 | 3,990 | 3,880 | 3,980 | +60 | +1.5% | 105,400 |
| 2021/03/11 | 3,880 | 3,925 | 3,870 | 3,920 | +40 | +1% | 69,600 |
| 2021/03/10 | 3,915 | 3,915 | 3,860 | 3,880 | -25 | -0.6% | 46,700 |
| 2021/03/09 | 3,930 | 3,930 | 3,865 | 3,905 | +20 | +0.5% | 67,600 |
| 2021/03/08 | 3,975 | 3,975 | 3,855 | 3,885 | -35 | -0.9% | 64,400 |
| 2021/03/05 | 3,895 | 3,925 | 3,810 | 3,920 | +50 | +1.3% | 83,800 |
| 2021/03/04 | 3,765 | 3,885 | 3,765 | 3,870 | +65 | +1.7% | 87,400 |
| 2021/03/03 | 3,810 | 3,830 | 3,760 | 3,805 | -30 | -0.8% | 82,700 |
| 2021/03/02 | 3,800 | 3,845 | 3,780 | 3,835 | +60 | +1.6% | 64,800 |
| 2021/03/01 | 3,745 | 3,785 | 3,725 | 3,775 | +75 | +2% | 44,800 |
| 2021/02/26 | 3,770 | 3,785 | 3,700 | 3,700 | -105 | -2.8% | 65,500 |
| 2021/02/25 | 3,800 | 3,830 | 3,765 | 3,805 | +25 | +0.7% | 50,500 |
| 2021/02/24 | 3,850 | 3,865 | 3,780 | 3,780 | -100 | -2.6% | 52,000 |
| 2021/02/22 | 3,910 | 3,910 | 3,860 | 3,880 | -35 | -0.9% | 33,500 |
| 2021/02/19 | 4,005 | 4,005 | 3,905 | 3,915 | -110 | -2.7% | 64,700 |
| 2021/02/18 | 3,980 | 4,045 | 3,960 | 4,025 | +45 | +1.1% | 84,200 |
| 2021/02/17 | 4,000 | 4,020 | 3,960 | 3,980 | ±0 | ±0% | 70,500 |
| 2021/02/16 | 4,000 | 4,025 | 3,950 | 3,980 | -5 | -0.1% | 92,900 |
| 2021/02/15 | 3,970 | 4,000 | 3,915 | 3,985 | +50 | +1.3% | 75,900 |
| 2021/02/12 | 3,945 | 3,955 | 3,885 | 3,935 | ±0 | ±0% | 62,600 |
| 2021/02/10 | 3,995 | 3,995 | 3,905 | 3,935 | -45 | -1.1% | 86,000 |
| 2021/02/09 | 3,945 | 3,995 | 3,880 | 3,980 | +45 | +1.1% | 95,000 |
| 2021/02/08 | 3,875 | 3,940 | 3,870 | 3,935 | +105 | +2.7% | 104,000 |
| 2021/02/05 | 3,785 | 3,850 | 3,770 | 3,830 | +95 | +2.5% | 144,100 |
| 2021/02/04 | 3,740 | 3,770 | 3,725 | 3,735 | -5 | -0.1% | 34,100 |
| 2021/02/03 | 3,745 | 3,775 | 3,720 | 3,740 | -5 | -0.1% | 64,100 |
| 2021/02/02 | 3,675 | 3,755 | 3,665 | 3,745 | +100 | +2.7% | 54,100 |
| 2021/02/01 | 3,675 | 3,700 | 3,645 | 3,645 | -50 | -1.4% | 42,500 |
| 2021/01/29 | 3,745 | 3,795 | 3,695 | 3,695 | -50 | -1.3% | 102,500 |
| 2021/01/28 | 3,735 | 3,770 | 3,680 | 3,745 | -30 | -0.8% | 72,900 |
| 2021/01/27 | 3,780 | 3,790 | 3,725 | 3,775 | +45 | +1.2% | 94,500 |
| 2021/01/26 | 3,635 | 3,730 | 3,620 | 3,730 | +100 | +2.8% | 86,100 |
| 2021/01/25 | 3,640 | 3,640 | 3,600 | 3,630 | +20 | +0.6% | 42,600 |
| 2021/01/22 | 3,640 | 3,645 | 3,610 | 3,610 | -65 | -1.8% | 55,100 |
| 2021/01/21 | 3,720 | 3,755 | 3,670 | 3,675 | -45 | -1.2% | 82,400 |
| 2021/01/20 | 3,715 | 3,720 | 3,670 | 3,720 | -25 | -0.7% | 88,700 |
| 2021/01/19 | 3,800 | 3,810 | 3,725 | 3,745 | -30 | -0.8% | 74,900 |
| 2021/01/18 | 3,790 | 3,795 | 3,740 | 3,775 | -25 | -0.7% | 39,300 |
| 2021/01/15 | 3,795 | 3,860 | 3,750 | 3,800 | -10 | -0.3% | 100,900 |
| 2021/01/14 | 3,780 | 3,850 | 3,745 | 3,810 | +90 | +2.4% | 197,400 |
| 2021/01/13 | 3,665 | 3,735 | 3,635 | 3,720 | +70 | +1.9% | 123,100 |
| 2021/01/12 | 3,655 | 3,665 | 3,625 | 3,650 | -5 | -0.1% | 64,000 |
| 2021/01/08 | 3,605 | 3,655 | 3,595 | 3,655 | +40 | +1.1% | 83,800 |
| 2021/01/07 | 3,610 | 3,640 | 3,590 | 3,615 | +5 | +0.1% | 54,700 |
| 2021/01/06 | 3,590 | 3,620 | 3,575 | 3,610 | +55 | +1.5% | 47,400 |
| 2021/01/05 | 3,565 | 3,600 | 3,555 | 3,555 | -5 | -0.1% | 50,000 |
| 2021/01/04 | 3,575 | 3,575 | 3,490 | 3,560 | -15 | -0.4% | 42,300 |
| 2020/12/30 | 3,610 | 3,610 | 3,565 | 3,575 | -50 | -1.4% | 64,300 |
| 2020/12/29 | 3,620 | 3,635 | 3,585 | 3,625 | +10 | +0.3% | 48,300 |
901～
950
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 | 342,500円 | +5.4% | -1.1% | 1.90% | 18.78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 | 94,000円 | +5.3% | +9.5% | 2.55% | 12.18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 | 308,700円 | +1.9% | +2.9% | 3.24% | 7.07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 | 171,500円 | +2.2% | -24.9% | 2.33% | 22.29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 | 398,000円 | +14.7% | +12.9% | 2.76% | 6.75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
