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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 3,670 | 3,680 | 3,625 | 3,660 | -10 | -0.3% | 130,900 |
| 2020/05/20 | 3,715 | 3,735 | 3,670 | 3,670 | -50 | -1.3% | 118,600 |
| 2020/05/19 | 3,735 | 3,755 | 3,705 | 3,720 | +5 | +0.1% | 98,600 |
| 2020/05/18 | 3,720 | 3,745 | 3,715 | 3,715 | -20 | -0.5% | 97,600 |
| 2020/05/15 | 3,630 | 3,735 | 3,630 | 3,735 | +95 | +2.6% | 214,100 |
| 2020/05/14 | 3,710 | 3,730 | 3,640 | 3,640 | -60 | -1.6% | 94,700 |
| 2020/05/13 | 3,640 | 3,725 | 3,630 | 3,700 | +50 | +1.4% | 86,900 |
| 2020/05/12 | 3,640 | 3,670 | 3,635 | 3,650 | +50 | +1.4% | 74,100 |
| 2020/05/11 | 3,635 | 3,660 | 3,600 | 3,600 | -40 | -1.1% | 101,000 |
| 2020/05/08 | 3,620 | 3,660 | 3,595 | 3,640 | +60 | +1.7% | 142,600 |
| 2020/05/07 | 3,530 | 3,600 | 3,515 | 3,580 | +15 | +0.4% | 143,100 |
| 2020/05/01 | 3,475 | 3,610 | 3,470 | 3,565 | +70 | +2% | 210,500 |
| 2020/04/30 | 3,600 | 3,605 | 3,495 | 3,495 | -85 | -2.4% | 129,000 |
| 2020/04/28 | 3,560 | 3,585 | 3,525 | 3,580 | +10 | +0.3% | 78,200 |
| 2020/04/27 | 3,590 | 3,620 | 3,550 | 3,570 | -20 | -0.6% | 78,800 |
| 2020/04/24 | 3,530 | 3,590 | 3,485 | 3,590 | +35 | +1% | 94,700 |
| 2020/04/23 | 3,560 | 3,585 | 3,520 | 3,555 | +45 | +1.3% | 76,400 |
| 2020/04/22 | 3,500 | 3,540 | 3,475 | 3,510 | -25 | -0.7% | 81,900 |
| 2020/04/21 | 3,445 | 3,545 | 3,425 | 3,535 | +60 | +1.7% | 85,900 |
| 2020/04/20 | 3,475 | 3,530 | 3,455 | 3,475 | -45 | -1.3% | 71,900 |
| 2020/04/17 | 3,600 | 3,620 | 3,510 | 3,520 | -60 | -1.7% | 153,000 |
| 2020/04/16 | 3,455 | 3,580 | 3,445 | 3,580 | +90 | +2.6% | 176,600 |
| 2020/04/15 | 3,460 | 3,545 | 3,460 | 3,490 | +30 | +0.9% | 248,500 |
| 2020/04/14 | 3,400 | 3,465 | 3,400 | 3,460 | +130 | +3.9% | 121,000 |
| 2020/04/13 | 3,340 | 3,380 | 3,305 | 3,330 | -10 | -0.3% | 80,800 |
| 2020/04/10 | 3,285 | 3,350 | 3,215 | 3,340 | +125 | +3.9% | 149,400 |
| 2020/04/09 | 3,205 | 3,245 | 3,135 | 3,215 | +5 | +0.2% | 90,300 |
| 2020/04/08 | 3,190 | 3,250 | 3,140 | 3,210 | +50 | +1.6% | 79,800 |
| 2020/04/07 | 3,160 | 3,190 | 3,095 | 3,160 | -10 | -0.3% | 101,100 |
| 2020/04/06 | 2,994 | 3,200 | 2,990 | 3,170 | +140 | +4.6% | 196,800 |
| 2020/04/03 | 3,085 | 3,150 | 3,000 | 3,030 | -50 | -1.6% | 65,600 |
| 2020/04/02 | 3,100 | 3,160 | 3,080 | 3,080 | -45 | -1.4% | 80,400 |
| 2020/04/01 | 3,250 | 3,305 | 3,115 | 3,125 | -155 | -4.7% | 104,100 |
| 2020/03/31 | 3,370 | 3,385 | 3,265 | 3,280 | -85 | -2.5% | 90,600 |
| 2020/03/30 | 3,350 | 3,365 | 3,205 | 3,365 | +15 | +0.4% | 102,100 |
| 2020/03/27 | 3,250 | 3,350 | 3,185 | 3,350 | +220 | +7% | 186,700 |
| 2020/03/26 | 3,055 | 3,140 | 2,953 | 3,130 | +80 | +2.6% | 128,300 |
| 2020/03/25 | 2,998 | 3,065 | 2,995 | 3,050 | +109 | +3.7% | 132,300 |
| 2020/03/24 | 3,070 | 3,090 | 2,898 | 2,941 | -79 | -2.6% | 115,200 |
| 2020/03/23 | 2,817 | 3,045 | 2,817 | 3,020 | +103 | +3.5% | 189,900 |
| 2020/03/19 | 2,895 | 2,957 | 2,884 | 2,917 | +104 | +3.7% | 208,800 |
| 2020/03/18 | 2,668 | 2,886 | 2,651 | 2,813 | +168 | +6.4% | 212,300 |
| 2020/03/17 | 2,400 | 2,664 | 2,380 | 2,645 | +153 | +6.1% | 167,800 |
| 2020/03/16 | 2,486 | 2,593 | 2,475 | 2,492 | +24 | +1% | 128,200 |
| 2020/03/13 | 2,502 | 2,551 | 2,403 | 2,468 | -211 | -7.9% | 200,700 |
| 2020/03/12 | 2,728 | 2,744 | 2,641 | 2,679 | -99 | -3.6% | 118,500 |
| 2020/03/11 | 2,715 | 2,835 | 2,714 | 2,778 | +64 | +2.4% | 138,300 |
| 2020/03/10 | 2,659 | 2,715 | 2,565 | 2,714 | +5 | +0.2% | 144,900 |
| 2020/03/09 | 2,773 | 2,785 | 2,667 | 2,709 | -148 | -5.2% | 105,500 |
| 2020/03/06 | 2,951 | 2,960 | 2,854 | 2,857 | -143 | -4.8% | 162,000 |
1101～
1150
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 | 308,800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 | 173,600円 | +2.2% | -24.9% | 2.30% | 22.57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 | 399,000円 | +14.7% | +12.9% | 2.76% | 6.77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
