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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/12/17 | 3,575 | 3,620 | 3,570 | 3,620 | +50 | +1.4% | 85,900 |
| 2019/12/16 | 3,525 | 3,570 | 3,525 | 3,570 | +25 | +0.7% | 58,500 |
| 2019/12/13 | 3,570 | 3,580 | 3,525 | 3,545 | +25 | +0.7% | 108,400 |
| 2019/12/12 | 3,530 | 3,545 | 3,505 | 3,520 | -15 | -0.4% | 51,000 |
| 2019/12/11 | 3,565 | 3,565 | 3,520 | 3,535 | ±0 | ±0% | 43,000 |
| 2019/12/10 | 3,540 | 3,555 | 3,530 | 3,535 | -5 | -0.1% | 47,400 |
| 2019/12/09 | 3,555 | 3,580 | 3,525 | 3,540 | +10 | +0.3% | 59,500 |
| 2019/12/06 | 3,520 | 3,545 | 3,520 | 3,530 | +5 | +0.1% | 29,900 |
| 2019/12/05 | 3,500 | 3,530 | 3,495 | 3,525 | +25 | +0.7% | 48,600 |
| 2019/12/04 | 3,480 | 3,510 | 3,475 | 3,500 | -5 | -0.1% | 37,100 |
| 2019/12/03 | 3,490 | 3,515 | 3,470 | 3,505 | -30 | -0.8% | 69,600 |
| 2019/12/02 | 3,535 | 3,555 | 3,525 | 3,535 | +35 | +1% | 58,800 |
| 2019/11/29 | 3,535 | 3,545 | 3,480 | 3,500 | -35 | -1% | 60,100 |
| 2019/11/28 | 3,545 | 3,545 | 3,510 | 3,535 | +5 | +0.1% | 186,200 |
| 2019/11/27 | 3,555 | 3,575 | 3,515 | 3,530 | -115 | -3.2% | 335,300 |
| 2019/11/26 | 3,650 | 3,665 | 3,640 | 3,645 | +15 | +0.4% | 43,900 |
| 2019/11/25 | 3,630 | 3,655 | 3,615 | 3,630 | +10 | +0.3% | 28,100 |
| 2019/11/22 | 3,650 | 3,660 | 3,615 | 3,620 | -50 | -1.4% | 37,600 |
| 2019/11/21 | 3,640 | 3,675 | 3,625 | 3,670 | +45 | +1.2% | 49,500 |
| 2019/11/20 | 3,645 | 3,670 | 3,615 | 3,625 | -45 | -1.2% | 38,800 |
| 2019/11/19 | 3,650 | 3,685 | 3,650 | 3,670 | +5 | +0.1% | 34,500 |
| 2019/11/18 | 3,660 | 3,685 | 3,650 | 3,665 | +25 | +0.7% | 35,400 |
| 2019/11/15 | 3,605 | 3,685 | 3,605 | 3,640 | +50 | +1.4% | 67,300 |
| 2019/11/14 | 3,630 | 3,650 | 3,585 | 3,590 | -45 | -1.2% | 62,200 |
| 2019/11/13 | 3,680 | 3,715 | 3,635 | 3,635 | -40 | -1.1% | 70,500 |
| 2019/11/12 | 3,665 | 3,680 | 3,645 | 3,675 | +15 | +0.4% | 48,800 |
| 2019/11/11 | 3,600 | 3,660 | 3,600 | 3,660 | +45 | +1.2% | 51,700 |
| 2019/11/08 | 3,655 | 3,655 | 3,605 | 3,615 | +10 | +0.3% | 70,700 |
| 2019/11/07 | 3,610 | 3,615 | 3,595 | 3,605 | -5 | -0.1% | 31,800 |
| 2019/11/06 | 3,650 | 3,650 | 3,610 | 3,610 | -25 | -0.7% | 42,200 |
| 2019/11/05 | 3,600 | 3,635 | 3,585 | 3,635 | +40 | +1.1% | 67,600 |
| 2019/11/01 | 3,595 | 3,610 | 3,570 | 3,595 | +5 | +0.1% | 46,400 |
| 2019/10/31 | 3,645 | 3,655 | 3,570 | 3,590 | +15 | +0.4% | 83,100 |
| 2019/10/30 | 3,525 | 3,605 | 3,520 | 3,575 | +50 | +1.4% | 105,200 |
| 2019/10/29 | 3,520 | 3,540 | 3,510 | 3,525 | +40 | +1.1% | 83,300 |
| 2019/10/28 | 3,520 | 3,520 | 3,465 | 3,485 | -25 | -0.7% | 36,200 |
| 2019/10/25 | 3,515 | 3,515 | 3,475 | 3,510 | +5 | +0.1% | 44,000 |
| 2019/10/24 | 3,520 | 3,520 | 3,495 | 3,505 | ±0 | ±0% | 45,000 |
| 2019/10/23 | 3,525 | 3,540 | 3,470 | 3,505 | +15 | +0.4% | 50,400 |
| 2019/10/21 | 3,470 | 3,495 | 3,465 | 3,490 | +55 | +1.6% | 39,400 |
| 2019/10/18 | 3,480 | 3,515 | 3,435 | 3,435 | -35 | -1% | 86,700 |
| 2019/10/17 | 3,500 | 3,515 | 3,450 | 3,470 | -60 | -1.7% | 107,200 |
| 2019/10/16 | 3,530 | 3,555 | 3,505 | 3,530 | +5 | +0.1% | 124,900 |
| 2019/10/15 | 3,530 | 3,555 | 3,495 | 3,525 | +15 | +0.4% | 114,400 |
| 2019/10/11 | 3,540 | 3,540 | 3,465 | 3,510 | +5 | +0.1% | 94,000 |
1301～
1350
件表示中 / 3685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 | 336,000円 | +5.4% | -1.1% | 1.93% | 16.15倍 | 0.91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 | 88,500円 | +5.9% | +9.5% | 3.16% | 11.46倍 | 1.02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 | 332,900円 | +1.9% | +2.9% | 3.30% | 7.62倍 | 0.75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 | 189,200円 | +3.4% | +37.9% | 2.64% | 15.62倍 | 1.13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 | 436,000円 | +14.7% | +12.9% | 2.52% | 7.40倍 | 0.84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
