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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,255 | 3,335 | 3,250 | 3,320 | +95 | +2.9% | 89,600 |
| 2020/07/31 | 3,265 | 3,305 | 3,225 | 3,225 | -70 | -2.1% | 82,800 |
| 2020/07/30 | 3,270 | 3,320 | 3,260 | 3,295 | +35 | +1.1% | 73,100 |
| 2020/07/29 | 3,300 | 3,310 | 3,250 | 3,260 | -50 | -1.5% | 92,900 |
| 2020/07/28 | 3,335 | 3,355 | 3,290 | 3,310 | -25 | -0.7% | 64,600 |
| 2020/07/27 | 3,275 | 3,340 | 3,275 | 3,335 | +60 | +1.8% | 92,900 |
| 2020/07/22 | 3,280 | 3,310 | 3,260 | 3,275 | +5 | +0.2% | 76,600 |
| 2020/07/21 | 3,250 | 3,305 | 3,240 | 3,270 | +40 | +1.2% | 83,400 |
| 2020/07/20 | 3,220 | 3,250 | 3,220 | 3,230 | +10 | +0.3% | 67,400 |
| 2020/07/17 | 3,250 | 3,285 | 3,205 | 3,220 | +5 | +0.2% | 111,900 |
| 2020/07/16 | 3,180 | 3,235 | 3,155 | 3,215 | +80 | +2.6% | 139,500 |
| 2020/07/15 | 3,090 | 3,160 | 3,045 | 3,135 | +60 | +2% | 173,900 |
| 2020/07/14 | 3,190 | 3,210 | 3,035 | 3,075 | -240 | -7.2% | 370,000 |
| 2020/07/13 | 3,305 | 3,330 | 3,285 | 3,315 | +40 | +1.2% | 84,400 |
| 2020/07/10 | 3,300 | 3,315 | 3,260 | 3,275 | -30 | -0.9% | 118,500 |
| 2020/07/09 | 3,275 | 3,330 | 3,260 | 3,305 | +45 | +1.4% | 98,700 |
| 2020/07/08 | 3,305 | 3,325 | 3,260 | 3,260 | -55 | -1.7% | 97,800 |
| 2020/07/07 | 3,250 | 3,320 | 3,210 | 3,315 | +65 | +2% | 106,400 |
| 2020/07/06 | 3,250 | 3,265 | 3,215 | 3,250 | -5 | -0.2% | 102,700 |
| 2020/07/03 | 3,295 | 3,295 | 3,225 | 3,255 | -30 | -0.9% | 75,900 |
| 2020/07/02 | 3,305 | 3,315 | 3,215 | 3,285 | -30 | -0.9% | 159,300 |
| 2020/07/01 | 3,430 | 3,430 | 3,300 | 3,315 | -125 | -3.6% | 142,400 |
| 2020/06/30 | 3,460 | 3,480 | 3,430 | 3,440 | +5 | +0.1% | 102,800 |
| 2020/06/29 | 3,430 | 3,455 | 3,420 | 3,435 | -5 | -0.1% | 50,100 |
| 2020/06/26 | 3,460 | 3,460 | 3,425 | 3,440 | +25 | +0.7% | 54,800 |
| 2020/06/25 | 3,445 | 3,450 | 3,410 | 3,415 | +5 | +0.1% | 72,500 |
| 2020/06/24 | 3,430 | 3,430 | 3,375 | 3,410 | -35 | -1% | 89,000 |
| 2020/06/23 | 3,440 | 3,460 | 3,390 | 3,445 | +10 | +0.3% | 64,100 |
| 2020/06/22 | 3,470 | 3,475 | 3,425 | 3,435 | -10 | -0.3% | 76,400 |
| 2020/06/19 | 3,430 | 3,445 | 3,380 | 3,445 | +35 | +1% | 312,800 |
| 2020/06/18 | 3,440 | 3,450 | 3,365 | 3,410 | -50 | -1.4% | 101,900 |
| 2020/06/17 | 3,385 | 3,490 | 3,385 | 3,460 | +55 | +1.6% | 135,500 |
| 2020/06/16 | 3,400 | 3,420 | 3,355 | 3,405 | -10 | -0.3% | 159,100 |
| 2020/06/15 | 3,440 | 3,510 | 3,415 | 3,415 | -30 | -0.9% | 119,400 |
| 2020/06/12 | 3,465 | 3,505 | 3,435 | 3,445 | -95 | -2.7% | 113,300 |
| 2020/06/11 | 3,505 | 3,585 | 3,500 | 3,540 | +30 | +0.9% | 92,600 |
| 2020/06/10 | 3,505 | 3,530 | 3,480 | 3,510 | -50 | -1.4% | 101,600 |
| 2020/06/09 | 3,650 | 3,665 | 3,550 | 3,560 | -65 | -1.8% | 104,300 |
| 2020/06/08 | 3,600 | 3,635 | 3,575 | 3,625 | +35 | +1% | 86,500 |
| 2020/06/05 | 3,635 | 3,635 | 3,590 | 3,590 | -35 | -1% | 60,800 |
| 2020/06/04 | 3,660 | 3,660 | 3,565 | 3,625 | -15 | -0.4% | 98,600 |
| 2020/06/03 | 3,660 | 3,675 | 3,605 | 3,640 | +20 | +0.6% | 88,100 |
| 2020/06/02 | 3,640 | 3,640 | 3,600 | 3,620 | -15 | -0.4% | 85,000 |
| 2020/06/01 | 3,695 | 3,695 | 3,605 | 3,635 | -65 | -1.8% | 95,600 |
| 2020/05/29 | 3,645 | 3,730 | 3,640 | 3,700 | +55 | +1.5% | 199,000 |
| 2020/05/28 | 3,560 | 3,645 | 3,545 | 3,645 | +45 | +1.3% | 312,500 |
| 2020/05/27 | 3,595 | 3,615 | 3,535 | 3,600 | +5 | +0.1% | 835,800 |
| 2020/05/26 | 3,590 | 3,620 | 3,565 | 3,595 | +5 | +0.1% | 272,700 |
| 2020/05/25 | 3,610 | 3,610 | 3,535 | 3,590 | ±0 | ±0% | 271,200 |
| 2020/05/22 | 3,645 | 3,655 | 3,565 | 3,590 | -70 | -1.9% | 237,900 |
1051～
1100
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 | 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 | 308,600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 | 173,200円 | +2.2% | -24.9% | 2.31% | 22.52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 | 398,500円 | +14.7% | +12.9% | 2.76% | 6.76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
