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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 3,005 | 3,035 | 2,977 | 3,000 | +36 | +1.2% | 119,400 |
| 2020/03/04 | 2,951 | 2,993 | 2,941 | 2,964 | -22 | -0.7% | 117,900 |
| 2020/03/03 | 3,120 | 3,120 | 2,983 | 2,986 | -79 | -2.6% | 136,100 |
| 2020/03/02 | 2,965 | 3,115 | 2,955 | 3,065 | +60 | +2% | 104,100 |
| 2020/02/28 | 3,035 | 3,090 | 2,964 | 3,005 | -140 | -4.5% | 172,600 |
| 2020/02/27 | 3,215 | 3,230 | 3,145 | 3,145 | -80 | -2.5% | 116,200 |
| 2020/02/26 | 3,190 | 3,225 | 3,185 | 3,225 | +25 | +0.8% | 85,700 |
| 2020/02/25 | 3,230 | 3,280 | 3,200 | 3,200 | -135 | -4% | 103,000 |
| 2020/02/21 | 3,330 | 3,385 | 3,330 | 3,335 | ±0 | ±0% | 50,100 |
| 2020/02/20 | 3,340 | 3,375 | 3,335 | 3,335 | +5 | +0.2% | 55,800 |
| 2020/02/19 | 3,375 | 3,375 | 3,330 | 3,330 | -20 | -0.6% | 38,000 |
| 2020/02/18 | 3,415 | 3,415 | 3,335 | 3,350 | -55 | -1.6% | 57,400 |
| 2020/02/17 | 3,405 | 3,420 | 3,360 | 3,405 | -10 | -0.3% | 34,800 |
| 2020/02/14 | 3,350 | 3,430 | 3,340 | 3,415 | +50 | +1.5% | 90,300 |
| 2020/02/13 | 3,400 | 3,405 | 3,355 | 3,365 | -60 | -1.8% | 96,600 |
| 2020/02/12 | 3,440 | 3,475 | 3,415 | 3,425 | +10 | +0.3% | 86,600 |
| 2020/02/10 | 3,435 | 3,440 | 3,400 | 3,415 | -70 | -2% | 78,700 |
| 2020/02/07 | 3,490 | 3,520 | 3,485 | 3,485 | +10 | +0.3% | 77,100 |
| 2020/02/06 | 3,480 | 3,500 | 3,445 | 3,475 | +25 | +0.7% | 120,900 |
| 2020/02/05 | 3,465 | 3,480 | 3,410 | 3,450 | +15 | +0.4% | 95,400 |
| 2020/02/04 | 3,425 | 3,435 | 3,390 | 3,435 | -20 | -0.6% | 93,700 |
| 2020/02/03 | 3,460 | 3,510 | 3,440 | 3,455 | -60 | -1.7% | 91,800 |
| 2020/01/31 | 3,525 | 3,555 | 3,510 | 3,515 | +25 | +0.7% | 84,500 |
| 2020/01/30 | 3,535 | 3,555 | 3,475 | 3,490 | -70 | -2% | 61,000 |
| 2020/01/29 | 3,515 | 3,560 | 3,515 | 3,560 | +50 | +1.4% | 63,900 |
| 2020/01/28 | 3,500 | 3,530 | 3,480 | 3,510 | -5 | -0.1% | 54,600 |
| 2020/01/27 | 3,540 | 3,545 | 3,510 | 3,515 | -55 | -1.5% | 41,800 |
| 2020/01/24 | 3,615 | 3,625 | 3,570 | 3,570 | -45 | -1.2% | 44,600 |
| 2020/01/23 | 3,645 | 3,650 | 3,610 | 3,615 | -40 | -1.1% | 40,700 |
| 2020/01/22 | 3,590 | 3,675 | 3,590 | 3,655 | +65 | +1.8% | 87,100 |
| 2020/01/21 | 3,580 | 3,595 | 3,555 | 3,590 | +25 | +0.7% | 42,500 |
| 2020/01/20 | 3,570 | 3,600 | 3,565 | 3,565 | -5 | -0.1% | 40,100 |
| 2020/01/17 | 3,600 | 3,605 | 3,570 | 3,570 | -40 | -1.1% | 71,500 |
| 2020/01/16 | 3,615 | 3,620 | 3,575 | 3,610 | +20 | +0.6% | 63,000 |
| 2020/01/15 | 3,605 | 3,615 | 3,570 | 3,590 | +25 | +0.7% | 68,400 |
| 2020/01/14 | 3,595 | 3,625 | 3,555 | 3,565 | -25 | -0.7% | 91,800 |
| 2020/01/10 | 3,570 | 3,625 | 3,560 | 3,590 | -120 | -3.2% | 155,100 |
| 2020/01/09 | 3,725 | 3,740 | 3,695 | 3,710 | +85 | +2.3% | 69,400 |
| 2020/01/08 | 3,635 | 3,675 | 3,590 | 3,625 | -65 | -1.8% | 51,400 |
| 2020/01/07 | 3,715 | 3,720 | 3,660 | 3,690 | +75 | +2.1% | 57,500 |
| 2020/01/06 | 3,635 | 3,645 | 3,595 | 3,615 | -50 | -1.4% | 56,900 |
| 2019/12/30 | 3,700 | 3,715 | 3,665 | 3,665 | -55 | -1.5% | 39,300 |
| 2019/12/27 | 3,700 | 3,720 | 3,685 | 3,720 | +50 | +1.4% | 33,000 |
| 2019/12/26 | 3,660 | 3,695 | 3,655 | 3,670 | +5 | +0.1% | 61,900 |
| 2019/12/25 | 3,695 | 3,700 | 3,660 | 3,665 | -45 | -1.2% | 39,700 |
| 2019/12/24 | 3,760 | 3,775 | 3,710 | 3,710 | -5 | -0.1% | 37,400 |
| 2019/12/23 | 3,720 | 3,730 | 3,680 | 3,715 | -110 | -2.9% | 96,000 |
| 2019/12/20 | 3,670 | 3,825 | 3,625 | 3,825 | +155 | +4.2% | 349,600 |
| 2019/12/19 | 3,660 | 3,690 | 3,650 | 3,670 | +5 | +0.1% | 65,100 |
| 2019/12/18 | 3,645 | 3,665 | 3,605 | 3,665 | +45 | +1.2% | 90,400 |
1151～
1200
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 | 93,200円 | +5.3% | +9.5% | 2.58% | 12.08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 | 305,800円 | +1.9% | +2.9% | 3.27% | 7.00倍 | 0.69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 | 172,900円 | +2.2% | -24.9% | 2.31% | 22.48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 | 398,000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
