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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 3,750 | 3,800 | 3,735 | 3,795 | +70 | +1.9% | 78,200 |
| 2019/02/20 | 3,785 | 3,785 | 3,720 | 3,725 | -35 | -0.9% | 74,100 |
| 2019/02/19 | 3,750 | 3,780 | 3,735 | 3,760 | +35 | +0.9% | 74,600 |
| 2019/02/18 | 3,745 | 3,745 | 3,660 | 3,725 | +100 | +2.8% | 98,300 |
| 2019/02/15 | 3,640 | 3,655 | 3,590 | 3,625 | -20 | -0.5% | 66,900 |
| 2019/02/14 | 3,670 | 3,715 | 3,630 | 3,645 | ±0 | ±0% | 82,600 |
| 2019/02/13 | 3,605 | 3,680 | 3,600 | 3,645 | +55 | +1.5% | 96,600 |
| 2019/02/12 | 3,590 | 3,605 | 3,540 | 3,590 | -5 | -0.1% | 121,500 |
| 2019/02/08 | 3,565 | 3,650 | 3,565 | 3,595 | -20 | -0.6% | 95,700 |
| 2019/02/07 | 3,600 | 3,630 | 3,565 | 3,615 | -50 | -1.4% | 102,900 |
| 2019/02/06 | 3,740 | 3,740 | 3,650 | 3,665 | -60 | -1.6% | 56,300 |
| 2019/02/05 | 3,670 | 3,730 | 3,670 | 3,725 | +55 | +1.5% | 54,000 |
| 2019/02/04 | 3,615 | 3,675 | 3,615 | 3,670 | +60 | +1.7% | 93,500 |
| 2019/02/01 | 3,600 | 3,645 | 3,595 | 3,610 | +25 | +0.7% | 51,300 |
| 2019/01/31 | 3,650 | 3,665 | 3,570 | 3,585 | -30 | -0.8% | 66,900 |
| 2019/01/30 | 3,615 | 3,640 | 3,580 | 3,615 | -5 | -0.1% | 80,300 |
| 2019/01/29 | 3,600 | 3,635 | 3,565 | 3,620 | +60 | +1.7% | 91,100 |
| 2019/01/28 | 3,520 | 3,570 | 3,500 | 3,560 | +25 | +0.7% | 56,900 |
| 2019/01/25 | 3,530 | 3,580 | 3,530 | 3,535 | -25 | -0.7% | 66,700 |
| 2019/01/24 | 3,560 | 3,580 | 3,535 | 3,560 | +5 | +0.1% | 56,000 |
| 2019/01/23 | 3,530 | 3,600 | 3,505 | 3,555 | +10 | +0.3% | 86,200 |
| 2019/01/22 | 3,610 | 3,615 | 3,545 | 3,545 | -60 | -1.7% | 54,000 |
| 2019/01/21 | 3,590 | 3,620 | 3,565 | 3,605 | +40 | +1.1% | 72,700 |
| 2019/01/18 | 3,525 | 3,590 | 3,495 | 3,565 | +70 | +2% | 82,700 |
| 2019/01/17 | 3,500 | 3,525 | 3,470 | 3,495 | -25 | -0.7% | 68,800 |
| 2019/01/16 | 3,510 | 3,565 | 3,460 | 3,520 | -5 | -0.1% | 97,200 |
| 2019/01/15 | 3,495 | 3,565 | 3,400 | 3,525 | +165 | +4.9% | 269,700 |
| 2019/01/11 | 3,455 | 3,455 | 3,320 | 3,360 | -35 | -1% | 111,700 |
| 2019/01/10 | 3,495 | 3,495 | 3,390 | 3,395 | -105 | -3% | 44,300 |
| 2019/01/09 | 3,450 | 3,505 | 3,440 | 3,500 | +110 | +3.2% | 60,900 |
| 2019/01/08 | 3,470 | 3,495 | 3,365 | 3,390 | -80 | -2.3% | 95,000 |
| 2019/01/07 | 3,480 | 3,520 | 3,455 | 3,470 | +90 | +2.7% | 52,300 |
| 2019/01/04 | 3,285 | 3,395 | 3,255 | 3,380 | +10 | +0.3% | 96,500 |
| 2018/12/28 | 3,460 | 3,460 | 3,345 | 3,370 | -25 | -0.7% | 67,200 |
| 2018/12/27 | 3,330 | 3,405 | 3,305 | 3,395 | +240 | +7.6% | 88,500 |
| 2018/12/26 | 3,150 | 3,230 | 3,115 | 3,155 | +75 | +2.4% | 88,300 |
| 2018/12/25 | 3,130 | 3,170 | 3,060 | 3,080 | -210 | -6.4% | 88,500 |
| 2018/12/21 | 3,395 | 3,410 | 3,280 | 3,290 | -130 | -3.8% | 121,200 |
| 2018/12/20 | 3,515 | 3,540 | 3,400 | 3,420 | -165 | -4.6% | 133,400 |
| 2018/12/19 | 3,570 | 3,620 | 3,565 | 3,585 | -20 | -0.6% | 70,200 |
| 2018/12/18 | 3,650 | 3,650 | 3,575 | 3,605 | -100 | -2.7% | 86,700 |
| 2018/12/17 | 3,760 | 3,760 | 3,685 | 3,705 | -60 | -1.6% | 53,800 |
| 2018/12/14 | 3,740 | 3,780 | 3,715 | 3,765 | +15 | +0.4% | 92,100 |
| 2018/12/13 | 3,785 | 3,850 | 3,710 | 3,750 | -100 | -2.6% | 104,600 |
| 2018/12/12 | 3,810 | 3,900 | 3,790 | 3,850 | +110 | +2.9% | 85,100 |
| 2018/12/11 | 3,890 | 3,890 | 3,740 | 3,740 | -115 | -3% | 80,800 |
| 2018/12/10 | 3,890 | 3,890 | 3,835 | 3,855 | -85 | -2.2% | 64,300 |
| 2018/12/07 | 3,880 | 3,940 | 3,870 | 3,940 | +60 | +1.5% | 77,300 |
| 2018/12/06 | 3,870 | 3,905 | 3,835 | 3,880 | -50 | -1.3% | 113,000 |
| 2018/12/05 | 3,790 | 3,930 | 3,780 | 3,930 | +70 | +1.8% | 81,400 |
1401～
1450
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
