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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,380 | 3,430 | 3,380 | 3,420 | +35 | +1% | 109,700 |
| 2024/09/19 | 3,365 | 3,395 | 3,365 | 3,385 | +20 | +0.6% | 54,500 |
| 2024/09/18 | 3,365 | 3,380 | 3,350 | 3,365 | +10 | +0.3% | 42,000 |
| 2024/09/17 | 3,375 | 3,385 | 3,330 | 3,355 | +5 | +0.1% | 52,500 |
| 2024/09/13 | 3,350 | 3,370 | 3,350 | 3,350 | -15 | -0.4% | 67,500 |
| 2024/09/12 | 3,375 | 3,385 | 3,345 | 3,365 | +10 | +0.3% | 61,700 |
| 2024/09/11 | 3,400 | 3,400 | 3,330 | 3,355 | -65 | -1.9% | 71,000 |
| 2024/09/10 | 3,355 | 3,430 | 3,355 | 3,420 | +50 | +1.5% | 107,300 |
| 2024/09/09 | 3,335 | 3,375 | 3,325 | 3,370 | -5 | -0.1% | 62,400 |
| 2024/09/06 | 3,400 | 3,410 | 3,360 | 3,375 | -25 | -0.7% | 52,300 |
| 2024/09/05 | 3,395 | 3,415 | 3,375 | 3,400 | ±0 | ±0% | 58,500 |
| 2024/09/04 | 3,380 | 3,425 | 3,380 | 3,400 | -5 | -0.1% | 76,300 |
| 2024/09/03 | 3,430 | 3,450 | 3,400 | 3,405 | -15 | -0.4% | 55,100 |
| 2024/09/02 | 3,450 | 3,460 | 3,405 | 3,420 | -20 | -0.6% | 49,400 |
| 2024/08/30 | 3,475 | 3,475 | 3,435 | 3,440 | -35 | -1% | 50,400 |
| 2024/08/29 | 3,500 | 3,505 | 3,460 | 3,475 | -10 | -0.3% | 107,500 |
| 2024/08/28 | 3,495 | 3,500 | 3,460 | 3,485 | -20 | -0.6% | 36,100 |
| 2024/08/27 | 3,470 | 3,505 | 3,460 | 3,505 | +55 | +1.6% | 57,300 |
| 2024/08/26 | 3,405 | 3,455 | 3,365 | 3,450 | +45 | +1.3% | 118,600 |
| 2024/08/23 | 3,420 | 3,420 | 3,385 | 3,405 | -25 | -0.7% | 66,800 |
| 2024/08/22 | 3,430 | 3,435 | 3,400 | 3,430 | ±0 | ±0% | 50,100 |
| 2024/08/21 | 3,445 | 3,455 | 3,420 | 3,430 | -30 | -0.9% | 49,100 |
| 2024/08/20 | 3,430 | 3,480 | 3,430 | 3,460 | +25 | +0.7% | 73,700 |
| 2024/08/19 | 3,400 | 3,445 | 3,395 | 3,435 | +5 | +0.1% | 69,300 |
| 2024/08/16 | 3,435 | 3,445 | 3,415 | 3,430 | +5 | +0.1% | 85,100 |
| 2024/08/15 | 3,405 | 3,425 | 3,385 | 3,425 | +20 | +0.6% | 54,900 |
| 2024/08/14 | 3,395 | 3,405 | 3,350 | 3,405 | +10 | +0.3% | 101,700 |
| 2024/08/13 | 3,375 | 3,420 | 3,365 | 3,395 | +25 | +0.7% | 73,800 |
| 2024/08/09 | 3,380 | 3,390 | 3,320 | 3,370 | +40 | +1.2% | 106,500 |
| 2024/08/08 | 3,300 | 3,385 | 3,300 | 3,330 | -30 | -0.9% | 132,200 |
| 2024/08/07 | 3,340 | 3,420 | 3,315 | 3,360 | -45 | -1.3% | 186,800 |
| 2024/08/06 | 3,350 | 3,435 | 3,330 | 3,405 | +280 | +9% | 271,100 |
| 2024/08/05 | 3,270 | 3,305 | 3,110 | 3,125 | -215 | -6.4% | 422,100 |
| 2024/08/02 | 3,360 | 3,370 | 3,335 | 3,340 | -55 | -1.6% | 180,100 |
| 2024/08/01 | 3,460 | 3,465 | 3,385 | 3,395 | -90 | -2.6% | 124,700 |
| 2024/07/31 | 3,470 | 3,490 | 3,440 | 3,485 | +35 | +1% | 86,400 |
| 2024/07/30 | 3,445 | 3,465 | 3,425 | 3,450 | +5 | +0.1% | 45,900 |
| 2024/07/29 | 3,410 | 3,450 | 3,400 | 3,445 | +60 | +1.8% | 68,500 |
| 2024/07/26 | 3,455 | 3,455 | 3,385 | 3,385 | -45 | -1.3% | 113,700 |
| 2024/07/25 | 3,455 | 3,465 | 3,425 | 3,430 | -55 | -1.6% | 112,700 |
| 2024/07/24 | 3,530 | 3,555 | 3,485 | 3,485 | -70 | -2% | 80,600 |
| 2024/07/23 | 3,535 | 3,555 | 3,515 | 3,555 | +20 | +0.6% | 59,000 |
| 2024/07/22 | 3,550 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 86,000 |
| 2024/07/19 | 3,540 | 3,550 | 3,515 | 3,540 | +10 | +0.3% | 72,100 |
| 2024/07/18 | 3,525 | 3,570 | 3,520 | 3,530 | ±0 | ±0% | 154,800 |
| 2024/07/17 | 3,505 | 3,530 | 3,490 | 3,530 | +25 | +0.7% | 153,900 |
| 2024/07/16 | 3,500 | 3,520 | 3,440 | 3,505 | -35 | -1% | 305,100 |
| 2024/07/12 | 3,475 | 3,545 | 3,465 | 3,540 | +70 | +2% | 327,200 |
| 2024/07/11 | 3,475 | 3,485 | 3,460 | 3,470 | ±0 | ±0% | 119,000 |
| 2024/07/10 | 3,460 | 3,480 | 3,445 | 3,470 | +25 | +0.7% | 94,300 |
51～
100
件表示中 / 3594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 | 344,500円 | +5.4% | -1.1% | 1.89% | 18.88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 | 92,900円 | +5.3% | +9.5% | 2.58% | 12.03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 | 297,800円 | +1.9% | +2.9% | 3.36% | 6.82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 | 171,400円 | -5.6% | -32.1% | 2.33% | 36.25倍 | 1.03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
