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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 3,530 | 3,560 | 3,490 | 3,505 | -15 | -0.4% | 104,900 |
| 2019/10/09 | 3,490 | 3,525 | 3,475 | 3,520 | +25 | +0.7% | 86,200 |
| 2019/10/08 | 3,465 | 3,535 | 3,455 | 3,495 | +10 | +0.3% | 170,300 |
| 2019/10/07 | 3,470 | 3,505 | 3,385 | 3,485 | -175 | -4.8% | 352,900 |
| 2019/10/04 | 3,735 | 3,750 | 3,640 | 3,660 | -45 | -1.2% | 107,900 |
| 2019/10/03 | 3,730 | 3,745 | 3,680 | 3,705 | -80 | -2.1% | 90,900 |
| 2019/10/02 | 3,745 | 3,795 | 3,745 | 3,785 | +50 | +1.3% | 69,000 |
| 2019/10/01 | 3,665 | 3,750 | 3,665 | 3,735 | +45 | +1.2% | 117,600 |
| 2019/09/30 | 3,650 | 3,725 | 3,650 | 3,690 | -20 | -0.5% | 124,600 |
| 2019/09/27 | 3,765 | 3,765 | 3,685 | 3,710 | -60 | -1.6% | 72,800 |
| 2019/09/26 | 3,810 | 3,815 | 3,750 | 3,770 | +25 | +0.7% | 84,600 |
| 2019/09/25 | 3,760 | 3,780 | 3,735 | 3,745 | -20 | -0.5% | 55,300 |
| 2019/09/24 | 3,815 | 3,840 | 3,750 | 3,765 | -30 | -0.8% | 68,100 |
| 2019/09/20 | 3,805 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 69,700 |
| 2019/09/19 | 3,790 | 3,820 | 3,785 | 3,810 | +40 | +1.1% | 65,400 |
| 2019/09/18 | 3,790 | 3,805 | 3,760 | 3,770 | +10 | +0.3% | 63,700 |
| 2019/09/17 | 3,770 | 3,795 | 3,735 | 3,760 | -40 | -1.1% | 116,300 |
| 2019/09/13 | 3,800 | 3,805 | 3,755 | 3,800 | +15 | +0.4% | 116,700 |
| 2019/09/12 | 3,785 | 3,825 | 3,770 | 3,785 | +5 | +0.1% | 82,900 |
| 2019/09/11 | 3,680 | 3,780 | 3,675 | 3,780 | +105 | +2.9% | 94,900 |
| 2019/09/10 | 3,735 | 3,735 | 3,655 | 3,675 | -75 | -2% | 91,900 |
| 2019/09/09 | 3,680 | 3,750 | 3,670 | 3,750 | +70 | +1.9% | 60,300 |
| 2019/09/06 | 3,710 | 3,725 | 3,670 | 3,680 | -35 | -0.9% | 62,800 |
| 2019/09/05 | 3,650 | 3,740 | 3,635 | 3,715 | +85 | +2.3% | 96,700 |
| 2019/09/04 | 3,665 | 3,670 | 3,615 | 3,630 | -25 | -0.7% | 89,600 |
| 2019/09/03 | 3,595 | 3,655 | 3,565 | 3,655 | +50 | +1.4% | 72,100 |
| 2019/09/02 | 3,585 | 3,630 | 3,575 | 3,605 | +10 | +0.3% | 76,100 |
| 2019/08/30 | 3,540 | 3,595 | 3,520 | 3,595 | +105 | +3% | 98,200 |
| 2019/08/29 | 3,440 | 3,490 | 3,410 | 3,490 | +85 | +2.5% | 99,600 |
| 2019/08/28 | 3,440 | 3,455 | 3,395 | 3,405 | -15 | -0.4% | 53,600 |
| 2019/08/27 | 3,455 | 3,455 | 3,400 | 3,420 | +30 | +0.9% | 63,600 |
| 2019/08/26 | 3,405 | 3,430 | 3,375 | 3,390 | -85 | -2.4% | 73,400 |
| 2019/08/23 | 3,465 | 3,485 | 3,460 | 3,475 | +30 | +0.9% | 48,600 |
| 2019/08/22 | 3,480 | 3,480 | 3,410 | 3,445 | -20 | -0.6% | 49,700 |
| 2019/08/21 | 3,440 | 3,475 | 3,435 | 3,465 | -15 | -0.4% | 46,700 |
| 2019/08/20 | 3,420 | 3,520 | 3,415 | 3,480 | +60 | +1.8% | 136,000 |
| 2019/08/19 | 3,480 | 3,480 | 3,370 | 3,420 | -80 | -2.3% | 134,100 |
| 2019/08/16 | 3,495 | 3,530 | 3,480 | 3,500 | +15 | +0.4% | 58,100 |
| 2019/08/15 | 3,425 | 3,510 | 3,415 | 3,485 | -10 | -0.3% | 73,900 |
| 2019/08/14 | 3,500 | 3,500 | 3,450 | 3,495 | +20 | +0.6% | 66,800 |
| 2019/08/13 | 3,470 | 3,495 | 3,405 | 3,475 | -25 | -0.7% | 86,500 |
| 2019/08/09 | 3,485 | 3,505 | 3,460 | 3,500 | +40 | +1.2% | 84,100 |
| 2019/08/08 | 3,430 | 3,485 | 3,425 | 3,460 | +20 | +0.6% | 71,200 |
| 2019/08/07 | 3,410 | 3,460 | 3,390 | 3,440 | +10 | +0.3% | 88,200 |
| 2019/08/06 | 3,325 | 3,435 | 3,320 | 3,430 | -5 | -0.1% | 103,500 |
| 2019/08/05 | 3,435 | 3,470 | 3,375 | 3,435 | -15 | -0.4% | 119,400 |
| 2019/08/02 | 3,470 | 3,515 | 3,445 | 3,450 | -75 | -2.1% | 93,100 |
| 2019/08/01 | 3,495 | 3,530 | 3,485 | 3,525 | -20 | -0.6% | 57,300 |
| 2019/07/31 | 3,585 | 3,615 | 3,545 | 3,545 | -40 | -1.1% | 118,800 |
| 2019/07/30 | 3,540 | 3,595 | 3,535 | 3,585 | +50 | +1.4% | 106,500 |
1351～
1400
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
