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 |
|---|---|---|---|---|---|---|---|
| 2019/05/13 | 3,380 | 3,440 | 3,340 | 3,375 | -5 | -0.1% | 121,900 |
| 2019/05/10 | 3,390 | 3,435 | 3,350 | 3,380 | -45 | -1.3% | 144,500 |
| 2019/05/09 | 3,540 | 3,540 | 3,425 | 3,425 | -145 | -4.1% | 162,500 |
| 2019/05/08 | 3,555 | 3,580 | 3,540 | 3,570 | -25 | -0.7% | 134,000 |
| 2019/05/07 | 3,590 | 3,610 | 3,555 | 3,595 | +60 | +1.7% | 126,000 |
| 2019/04/26 | 3,565 | 3,570 | 3,520 | 3,535 | -40 | -1.1% | 83,100 |
| 2019/04/25 | 3,550 | 3,580 | 3,535 | 3,575 | +50 | +1.4% | 85,600 |
| 2019/04/24 | 3,620 | 3,620 | 3,515 | 3,525 | -95 | -2.6% | 124,100 |
| 2019/04/23 | 3,530 | 3,630 | 3,530 | 3,620 | +120 | +3.4% | 132,000 |
| 2019/04/22 | 3,470 | 3,515 | 3,460 | 3,500 | +20 | +0.6% | 82,800 |
| 2019/04/19 | 3,490 | 3,515 | 3,470 | 3,480 | +25 | +0.7% | 82,700 |
| 2019/04/18 | 3,540 | 3,545 | 3,455 | 3,455 | -110 | -3.1% | 141,200 |
| 2019/04/17 | 3,580 | 3,615 | 3,545 | 3,565 | -35 | -1% | 131,200 |
| 2019/04/16 | 3,605 | 3,630 | 3,580 | 3,600 | -35 | -1% | 133,800 |
| 2019/04/15 | 3,610 | 3,660 | 3,600 | 3,635 | +75 | +2.1% | 166,600 |
| 2019/04/12 | 3,665 | 3,665 | 3,550 | 3,560 | -90 | -2.5% | 141,500 |
| 2019/04/11 | 3,640 | 3,665 | 3,625 | 3,650 | +10 | +0.3% | 89,400 |
| 2019/04/10 | 3,630 | 3,650 | 3,600 | 3,640 | +5 | +0.1% | 78,800 |
| 2019/04/09 | 3,680 | 3,685 | 3,625 | 3,635 | -5 | -0.1% | 90,300 |
| 2019/04/08 | 3,630 | 3,690 | 3,605 | 3,640 | -15 | -0.4% | 223,000 |
| 2019/04/05 | 3,550 | 3,665 | 3,540 | 3,655 | -80 | -2.1% | 302,300 |
| 2019/04/04 | 3,730 | 3,830 | 3,690 | 3,735 | +55 | +1.5% | 120,400 |
| 2019/04/03 | 3,715 | 3,715 | 3,665 | 3,680 | -50 | -1.3% | 157,300 |
| 2019/04/02 | 3,815 | 3,825 | 3,720 | 3,730 | -60 | -1.6% | 74,700 |
| 2019/04/01 | 3,790 | 3,825 | 3,775 | 3,790 | +25 | +0.7% | 119,900 |
| 2019/03/29 | 3,750 | 3,795 | 3,740 | 3,765 | +60 | +1.6% | 112,300 |
| 2019/03/28 | 3,780 | 3,790 | 3,705 | 3,705 | -140 | -3.6% | 100,500 |
| 2019/03/27 | 3,840 | 3,860 | 3,795 | 3,845 | +5 | +0.1% | 109,400 |
| 2019/03/26 | 3,745 | 3,855 | 3,745 | 3,840 | +125 | +3.4% | 136,700 |
| 2019/03/25 | 3,815 | 3,815 | 3,705 | 3,715 | -145 | -3.8% | 113,700 |
| 2019/03/22 | 3,945 | 3,975 | 3,850 | 3,860 | -130 | -3.3% | 145,600 |
| 2019/03/20 | 3,950 | 3,990 | 3,930 | 3,990 | +55 | +1.4% | 61,200 |
| 2019/03/19 | 3,960 | 3,960 | 3,910 | 3,935 | -25 | -0.6% | 57,200 |
| 2019/03/18 | 3,935 | 3,975 | 3,915 | 3,960 | +15 | +0.4% | 112,200 |
| 2019/03/15 | 3,910 | 3,965 | 3,910 | 3,945 | +85 | +2.2% | 171,100 |
| 2019/03/14 | 3,885 | 3,900 | 3,860 | 3,860 | +15 | +0.4% | 81,100 |
| 2019/03/13 | 3,835 | 3,885 | 3,815 | 3,845 | -30 | -0.8% | 83,500 |
| 2019/03/12 | 3,850 | 3,905 | 3,850 | 3,875 | +65 | +1.7% | 76,000 |
| 2019/03/11 | 3,780 | 3,820 | 3,765 | 3,810 | +15 | +0.4% | 82,800 |
| 2019/03/08 | 3,805 | 3,825 | 3,785 | 3,795 | -60 | -1.6% | 90,600 |
| 2019/03/07 | 3,820 | 3,900 | 3,820 | 3,855 | -5 | -0.1% | 99,700 |
| 2019/03/06 | 3,880 | 3,895 | 3,850 | 3,860 | -20 | -0.5% | 92,000 |
| 2019/03/05 | 3,840 | 3,880 | 3,820 | 3,880 | +5 | +0.1% | 120,800 |
| 2019/03/04 | 3,800 | 3,885 | 3,790 | 3,875 | +100 | +2.6% | 115,800 |
| 2019/03/01 | 3,775 | 3,820 | 3,765 | 3,775 | ±0 | ±0% | 92,500 |
| 2019/02/28 | 3,760 | 3,775 | 3,720 | 3,775 | +30 | +0.8% | 67,900 |
| 2019/02/27 | 3,770 | 3,770 | 3,720 | 3,745 | -10 | -0.3% | 58,800 |
| 2019/02/26 | 3,780 | 3,795 | 3,740 | 3,755 | -25 | -0.7% | 70,000 |
| 2019/02/25 | 3,770 | 3,785 | 3,745 | 3,780 | +45 | +1.2% | 54,700 |
| 2019/02/22 | 3,765 | 3,765 | 3,715 | 3,735 | -60 | -1.6% | 50,200 |
1351～
1400
件表示中 / 3581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 | 342,000円 | +5.4% | -1.1% | 1.90% | 18.75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 | 92,800円 | +5.3% | +9.5% | 2.59% | 12.02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 | 304,500円 | +1.9% | +2.9% | 3.28% | 6.97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 | 172,700円 | -5.6% | -32.1% | 2.32% | 36.53倍 | 1.04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 | 397,000円 | +14.7% | +12.9% | 2.77% | 6.74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
