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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 3,870 | 3,885 | 3,820 | 3,855 | -40 | -1% | 68,800 |
| 2020/10/14 | 3,955 | 3,955 | 3,875 | 3,895 | -60 | -1.5% | 68,100 |
| 2020/10/13 | 3,920 | 3,955 | 3,855 | 3,955 | -35 | -0.9% | 125,800 |
| 2020/10/12 | 3,900 | 4,095 | 3,880 | 3,990 | +245 | +6.5% | 388,000 |
| 2020/10/09 | 3,765 | 3,775 | 3,725 | 3,745 | -55 | -1.4% | 62,200 |
| 2020/10/08 | 3,780 | 3,800 | 3,735 | 3,800 | +70 | +1.9% | 67,000 |
| 2020/10/07 | 3,785 | 3,785 | 3,720 | 3,730 | -55 | -1.5% | 40,600 |
| 2020/10/06 | 3,800 | 3,805 | 3,765 | 3,785 | +10 | +0.3% | 36,500 |
| 2020/10/05 | 3,790 | 3,840 | 3,745 | 3,775 | -25 | -0.7% | 66,900 |
| 2020/10/02 | 3,770 | 3,825 | 3,760 | 3,800 | - | - | 91,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,865 | 3,870 | 3,770 | 3,770 | -125 | -3.2% | 54,300 |
| 2020/09/29 | 3,770 | 3,915 | 3,725 | 3,895 | +135 | +3.6% | 204,100 |
| 2020/09/28 | 3,700 | 3,765 | 3,685 | 3,760 | +95 | +2.6% | 113,500 |
| 2020/09/25 | 3,640 | 3,680 | 3,640 | 3,665 | +55 | +1.5% | 59,400 |
| 2020/09/24 | 3,625 | 3,670 | 3,610 | 3,610 | -40 | -1.1% | 47,600 |
| 2020/09/23 | 3,600 | 3,660 | 3,600 | 3,650 | -45 | -1.2% | 83,700 |
| 2020/09/18 | 3,680 | 3,700 | 3,655 | 3,695 | +25 | +0.7% | 80,000 |
| 2020/09/17 | 3,660 | 3,695 | 3,625 | 3,670 | ±0 | ±0% | 60,000 |
| 2020/09/16 | 3,625 | 3,670 | 3,620 | 3,670 | +80 | +2.2% | 58,000 |
| 2020/09/15 | 3,620 | 3,635 | 3,550 | 3,590 | -85 | -2.3% | 66,200 |
| 2020/09/14 | 3,600 | 3,675 | 3,600 | 3,675 | +95 | +2.7% | 96,100 |
| 2020/09/11 | 3,575 | 3,590 | 3,550 | 3,580 | +30 | +0.8% | 84,900 |
| 2020/09/10 | 3,510 | 3,550 | 3,485 | 3,550 | +55 | +1.6% | 48,600 |
| 2020/09/09 | 3,450 | 3,505 | 3,450 | 3,495 | -40 | -1.1% | 59,700 |
| 2020/09/08 | 3,450 | 3,540 | 3,450 | 3,535 | +60 | +1.7% | 50,100 |
| 2020/09/07 | 3,470 | 3,510 | 3,465 | 3,475 | -10 | -0.3% | 36,900 |
| 2020/09/04 | 3,480 | 3,505 | 3,470 | 3,485 | -40 | -1.1% | 21,200 |
| 2020/09/03 | 3,565 | 3,565 | 3,520 | 3,525 | -25 | -0.7% | 19,600 |
| 2020/09/02 | 3,495 | 3,550 | 3,465 | 3,550 | +80 | +2.3% | 43,300 |
| 2020/09/01 | 3,470 | 3,490 | 3,430 | 3,470 | -15 | -0.4% | 30,500 |
| 2020/08/31 | 3,510 | 3,550 | 3,480 | 3,485 | +25 | +0.7% | 35,600 |
| 2020/08/28 | 3,485 | 3,550 | 3,420 | 3,460 | -45 | -1.3% | 71,500 |
| 2020/08/27 | 3,495 | 3,560 | 3,490 | 3,505 | +15 | +0.4% | 68,300 |
| 2020/08/26 | 3,450 | 3,490 | 3,440 | 3,490 | +55 | +1.6% | 43,000 |
| 2020/08/25 | 3,485 | 3,485 | 3,430 | 3,435 | ±0 | ±0% | 48,700 |
| 2020/08/24 | 3,450 | 3,485 | 3,410 | 3,435 | -45 | -1.3% | 58,300 |
| 2020/08/21 | 3,485 | 3,535 | 3,445 | 3,480 | +35 | +1% | 41,000 |
| 2020/08/20 | 3,510 | 3,520 | 3,435 | 3,445 | -65 | -1.9% | 40,200 |
| 2020/08/19 | 3,545 | 3,545 | 3,500 | 3,510 | -35 | -1% | 43,900 |
| 2020/08/18 | 3,540 | 3,585 | 3,520 | 3,545 | +30 | +0.9% | 65,700 |
| 2020/08/17 | 3,550 | 3,570 | 3,505 | 3,515 | -5 | -0.1% | 58,900 |
| 2020/08/14 | 3,535 | 3,550 | 3,500 | 3,520 | -15 | -0.4% | 56,000 |
| 2020/08/13 | 3,535 | 3,595 | 3,530 | 3,535 | +35 | +1% | 135,500 |
| 2020/08/12 | 3,420 | 3,515 | 3,405 | 3,500 | +85 | +2.5% | 132,400 |
| 2020/08/11 | 3,340 | 3,415 | 3,340 | 3,415 | +100 | +3% | 104,700 |
| 2020/08/07 | 3,375 | 3,380 | 3,300 | 3,315 | -55 | -1.6% | 75,800 |
| 2020/08/06 | 3,380 | 3,385 | 3,335 | 3,370 | -15 | -0.4% | 60,400 |
| 2020/08/05 | 3,360 | 3,410 | 3,340 | 3,385 | +20 | +0.6% | 76,300 |
| 2020/08/04 | 3,340 | 3,385 | 3,335 | 3,365 | +45 | +1.4% | 67,200 |
1001～
1050
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 | 93,900円 | +5.3% | +9.5% | 2.56% | 12.17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 | 308,600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 | 173,700円 | +2.2% | -24.9% | 2.30% | 22.58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 | 399,500円 | +14.7% | +12.9% | 2.75% | 6.78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
