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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,365 | 3,365 | 3,340 | 3,355 | +10 | +0.3% | 88,200 |
| 2025/06/10 | 3,370 | 3,380 | 3,340 | 3,345 | -25 | -0.7% | 114,700 |
| 2025/06/09 | 3,410 | 3,430 | 3,360 | 3,370 | -25 | -0.7% | 88,200 |
| 2025/06/06 | 3,400 | 3,410 | 3,380 | 3,395 | -10 | -0.3% | 68,500 |
| 2025/06/05 | 3,430 | 3,435 | 3,375 | 3,405 | -45 | -1.3% | 83,900 |
| 2025/06/04 | 3,350 | 3,480 | 3,345 | 3,450 | +100 | +3% | 235,400 |
| 2025/06/03 | 3,380 | 3,385 | 3,335 | 3,350 | -40 | -1.2% | 99,000 |
| 2025/06/02 | 3,465 | 3,490 | 3,390 | 3,390 | -65 | -1.9% | 103,000 |
| 2025/05/30 | 3,440 | 3,480 | 3,440 | 3,455 | -15 | -0.4% | 208,700 |
| 2025/05/29 | 3,430 | 3,515 | 3,425 | 3,470 | +10 | +0.3% | 502,100 |
| 2025/05/28 | 3,425 | 3,490 | 3,395 | 3,460 | +70 | +2.1% | 813,200 |
| 2025/05/27 | 3,365 | 3,410 | 3,355 | 3,390 | +30 | +0.9% | 391,400 |
| 2025/05/26 | 3,320 | 3,375 | 3,320 | 3,360 | +40 | +1.2% | 320,300 |
| 2025/05/23 | 3,330 | 3,335 | 3,320 | 3,320 | -5 | -0.2% | 201,700 |
| 2025/05/22 | 3,335 | 3,350 | 3,325 | 3,325 | -25 | -0.7% | 179,000 |
| 2025/05/21 | 3,365 | 3,385 | 3,350 | 3,350 | -5 | -0.1% | 117,000 |
| 2025/05/20 | 3,380 | 3,390 | 3,350 | 3,355 | -25 | -0.7% | 118,700 |
| 2025/05/19 | 3,390 | 3,420 | 3,375 | 3,380 | -30 | -0.9% | 139,200 |
| 2025/05/16 | 3,410 | 3,415 | 3,385 | 3,410 | +20 | +0.6% | 113,000 |
| 2025/05/15 | 3,355 | 3,410 | 3,355 | 3,390 | +40 | +1.2% | 180,900 |
| 2025/05/14 | 3,335 | 3,350 | 3,300 | 3,350 | -5 | -0.1% | 97,500 |
| 2025/05/13 | 3,385 | 3,385 | 3,340 | 3,355 | +5 | +0.1% | 113,100 |
| 2025/05/12 | 3,340 | 3,360 | 3,325 | 3,350 | +5 | +0.1% | 81,100 |
| 2025/05/09 | 3,355 | 3,355 | 3,330 | 3,345 | +5 | +0.1% | 89,900 |
| 2025/05/08 | 3,325 | 3,350 | 3,295 | 3,340 | +25 | +0.8% | 105,300 |
| 2025/05/07 | 3,295 | 3,325 | 3,285 | 3,315 | +20 | +0.6% | 100,700 |
| 2025/05/02 | 3,315 | 3,315 | 3,285 | 3,295 | +5 | +0.2% | 80,000 |
| 2025/05/01 | 3,310 | 3,310 | 3,280 | 3,290 | -15 | -0.5% | 113,700 |
| 2025/04/30 | 3,335 | 3,345 | 3,305 | 3,305 | -25 | -0.8% | 83,100 |
| 2025/04/28 | 3,340 | 3,355 | 3,320 | 3,330 | -5 | -0.1% | 79,300 |
| 2025/04/25 | 3,350 | 3,365 | 3,330 | 3,335 | -10 | -0.3% | 60,200 |
| 2025/04/24 | 3,390 | 3,420 | 3,340 | 3,345 | -10 | -0.3% | 103,400 |
| 2025/04/23 | 3,385 | 3,395 | 3,345 | 3,355 | -5 | -0.1% | 134,100 |
| 2025/04/22 | 3,320 | 3,360 | 3,320 | 3,360 | +55 | +1.7% | 111,600 |
| 2025/04/21 | 3,290 | 3,325 | 3,290 | 3,305 | +30 | +0.9% | 75,500 |
| 2025/04/18 | 3,280 | 3,300 | 3,260 | 3,275 | +20 | +0.6% | 74,600 |
| 2025/04/17 | 3,280 | 3,290 | 3,250 | 3,255 | -20 | -0.6% | 67,200 |
| 2025/04/16 | 3,295 | 3,315 | 3,255 | 3,275 | -5 | -0.2% | 93,200 |
| 2025/04/15 | 3,330 | 3,330 | 3,280 | 3,280 | -30 | -0.9% | 106,800 |
| 2025/04/14 | 3,345 | 3,360 | 3,310 | 3,310 | -15 | -0.5% | 67,900 |
| 2025/04/11 | 3,235 | 3,355 | 3,220 | 3,325 | -40 | -1.2% | 171,100 |
| 2025/04/10 | 3,290 | 3,390 | 3,265 | 3,365 | +215 | +6.8% | 203,900 |
| 2025/04/09 | 3,200 | 3,210 | 3,115 | 3,150 | -60 | -1.9% | 158,000 |
| 2025/04/08 | 3,170 | 3,225 | 3,140 | 3,210 | +130 | +4.2% | 134,300 |
| 2025/04/07 | 3,115 | 3,155 | 3,035 | 3,080 | -170 | -5.2% | 255,300 |
| 2025/04/04 | 3,290 | 3,300 | 3,210 | 3,250 | -70 | -2.1% | 172,700 |
| 2025/04/03 | 3,315 | 3,335 | 3,295 | 3,320 | -45 | -1.3% | 116,200 |
| 2025/04/02 | 3,400 | 3,405 | 3,360 | 3,365 | -35 | -1% | 94,400 |
| 2025/04/01 | 3,410 | 3,420 | 3,390 | 3,400 | +25 | +0.7% | 105,500 |
| 2025/03/31 | 3,460 | 3,465 | 3,375 | 3,375 | -95 | -2.7% | 173,800 |
51～
100
件表示中 / 3768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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 102,400円 | +1.6% | +0.6% | 2.73% | 12.41倍 | 1.12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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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
