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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 3,940 | 3,945 | 3,855 | 3,860 | -95 | -2.4% | 69,000 |
| 2018/12/03 | 3,965 | 3,995 | 3,935 | 3,955 | +60 | +1.5% | 86,100 |
| 2018/11/30 | 3,830 | 3,920 | 3,830 | 3,895 | +100 | +2.6% | 143,000 |
| 2018/11/29 | 3,830 | 3,840 | 3,770 | 3,795 | -5 | -0.1% | 77,800 |
| 2018/11/28 | 3,820 | 3,825 | 3,765 | 3,800 | ±0 | ±0% | 86,500 |
| 2018/11/27 | 3,780 | 3,810 | 3,775 | 3,800 | +40 | +1.1% | 91,200 |
| 2018/11/26 | 3,770 | 3,805 | 3,750 | 3,760 | +20 | +0.5% | 47,700 |
| 2018/11/22 | 3,670 | 3,745 | 3,645 | 3,740 | +70 | +1.9% | 49,200 |
| 2018/11/21 | 3,680 | 3,685 | 3,645 | 3,670 | -75 | -2% | 50,100 |
| 2018/11/20 | 3,700 | 3,745 | 3,690 | 3,745 | +5 | +0.1% | 35,300 |
| 2018/11/19 | 3,760 | 3,790 | 3,730 | 3,740 | +20 | +0.5% | 43,700 |
| 2018/11/16 | 3,710 | 3,750 | 3,675 | 3,720 | +5 | +0.1% | 68,800 |
| 2018/11/15 | 3,650 | 3,715 | 3,650 | 3,715 | +50 | +1.4% | 65,600 |
| 2018/11/14 | 3,690 | 3,720 | 3,650 | 3,665 | -15 | -0.4% | 54,400 |
| 2018/11/13 | 3,700 | 3,700 | 3,615 | 3,680 | -70 | -1.9% | 68,900 |
| 2018/11/12 | 3,715 | 3,775 | 3,715 | 3,750 | +25 | +0.7% | 44,300 |
| 2018/11/09 | 3,770 | 3,790 | 3,715 | 3,725 | -30 | -0.8% | 65,800 |
| 2018/11/08 | 3,730 | 3,770 | 3,710 | 3,755 | +85 | +2.3% | 57,300 |
| 2018/11/07 | 3,730 | 3,730 | 3,665 | 3,670 | ±0 | ±0% | 71,000 |
| 2018/11/06 | 3,655 | 3,690 | 3,630 | 3,670 | +15 | +0.4% | 51,200 |
| 2018/11/05 | 3,605 | 3,675 | 3,580 | 3,655 | +20 | +0.6% | 65,400 |
| 2018/11/02 | 3,630 | 3,635 | 3,575 | 3,635 | -5 | -0.1% | 95,900 |
| 2018/11/01 | 3,585 | 3,675 | 3,580 | 3,640 | +70 | +2% | 120,000 |
| 2018/10/31 | 3,460 | 3,575 | 3,460 | 3,570 | +140 | +4.1% | 117,800 |
| 2018/10/30 | 3,400 | 3,440 | 3,355 | 3,430 | ±0 | ±0% | 176,000 |
| 2018/10/29 | 3,440 | 3,515 | 3,430 | 3,430 | -15 | -0.4% | 105,700 |
| 2018/10/26 | 3,565 | 3,575 | 3,440 | 3,445 | -115 | -3.2% | 148,100 |
| 2018/10/25 | 3,550 | 3,610 | 3,540 | 3,560 | -85 | -2.3% | 99,400 |
| 2018/10/24 | 3,690 | 3,690 | 3,630 | 3,645 | -5 | -0.1% | 105,200 |
| 2018/10/23 | 3,715 | 3,715 | 3,645 | 3,650 | -45 | -1.2% | 113,500 |
| 2018/10/22 | 3,620 | 3,720 | 3,600 | 3,695 | +75 | +2.1% | 100,100 |
| 2018/10/19 | 3,650 | 3,655 | 3,595 | 3,620 | -75 | -2% | 115,200 |
| 2018/10/18 | 3,790 | 3,805 | 3,685 | 3,695 | -85 | -2.2% | 90,100 |
| 2018/10/17 | 3,790 | 3,830 | 3,755 | 3,780 | +60 | +1.6% | 123,600 |
| 2018/10/16 | 3,670 | 3,735 | 3,660 | 3,720 | +10 | +0.3% | 137,600 |
| 2018/10/15 | 3,730 | 3,790 | 3,660 | 3,710 | -90 | -2.4% | 176,800 |
| 2018/10/12 | 3,820 | 3,915 | 3,795 | 3,800 | -50 | -1.3% | 186,200 |
| 2018/10/11 | 3,945 | 3,965 | 3,835 | 3,850 | -165 | -4.1% | 197,600 |
| 2018/10/10 | 3,965 | 4,075 | 3,930 | 4,015 | +110 | +2.8% | 185,900 |
| 2018/10/09 | 3,935 | 4,050 | 3,875 | 3,905 | -170 | -4.2% | 308,300 |
| 2018/10/05 | 4,010 | 4,095 | 4,010 | 4,075 | +40 | +1% | 133,600 |
| 2018/10/04 | 4,070 | 4,080 | 4,000 | 4,035 | -10 | -0.2% | 84,500 |
| 2018/10/03 | 4,015 | 4,060 | 4,015 | 4,045 | +20 | +0.5% | 92,000 |
| 2018/10/02 | 4,010 | 4,060 | 4,010 | 4,025 | +5 | +0.1% | 85,700 |
| 2018/10/01 | 4,050 | 4,075 | 4,005 | 4,020 | -70 | -1.7% | 112,400 |
| 2018/09/28 | 4,140 | 4,175 | 4,060 | 4,090 | -25 | -0.6% | 116,700 |
| 2018/09/27 | 4,155 | 4,225 | 4,115 | 4,115 | -80 | -1.9% | 119,300 |
| 2018/09/26 | 4,180 | 4,195 | 4,130 | 4,195 | -35 | -0.8% | 111,000 |
| 2018/09/25 | 4,110 | 4,235 | 4,110 | 4,230 | +140 | +3.4% | 251,700 |
| 2018/09/21 | 4,020 | 4,100 | 3,995 | 4,090 | +105 | +2.6% | 209,900 |
1451～
1500
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
