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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 4,110 | 4,145 | 4,075 | 4,080 | -20 | -0.5% | 92,800 |
| 2018/07/09 | 4,070 | 4,100 | 4,055 | 4,100 | +30 | +0.7% | 62,900 |
| 2018/07/06 | 4,080 | 4,140 | 4,045 | 4,070 | -30 | -0.7% | 94,700 |
| 2018/07/05 | 4,100 | 4,170 | 4,075 | 4,100 | +5 | +0.1% | 126,700 |
| 2018/07/04 | 4,060 | 4,115 | 4,045 | 4,095 | ±0 | ±0% | 64,500 |
| 2018/07/03 | 4,070 | 4,120 | 4,060 | 4,095 | +40 | +1% | 98,900 |
| 2018/07/02 | 4,245 | 4,245 | 4,040 | 4,055 | -135 | -3.2% | 123,800 |
| 2018/06/29 | 4,250 | 4,250 | 4,155 | 4,190 | -45 | -1.1% | 90,800 |
| 2018/06/28 | 4,240 | 4,240 | 4,180 | 4,235 | -10 | -0.2% | 88,800 |
| 2018/06/27 | 4,215 | 4,270 | 4,210 | 4,245 | +70 | +1.7% | 113,400 |
| 2018/06/26 | 4,050 | 4,180 | 4,045 | 4,175 | +130 | +3.2% | 101,000 |
| 2018/06/25 | 4,050 | 4,060 | 4,015 | 4,045 | -45 | -1.1% | 62,600 |
| 2018/06/22 | 4,025 | 4,090 | 4,015 | 4,090 | +45 | +1.1% | 62,800 |
| 2018/06/21 | 4,050 | 4,070 | 4,040 | 4,045 | -30 | -0.7% | 57,000 |
| 2018/06/20 | 4,060 | 4,095 | 4,030 | 4,075 | +30 | +0.7% | 75,000 |
| 2018/06/19 | 4,120 | 4,155 | 4,045 | 4,045 | -120 | -2.9% | 103,500 |
| 2018/06/18 | 4,185 | 4,200 | 4,135 | 4,165 | -55 | -1.3% | 73,500 |
| 2018/06/15 | 4,275 | 4,290 | 4,220 | 4,220 | -35 | -0.8% | 82,100 |
| 2018/06/14 | 4,280 | 4,295 | 4,250 | 4,255 | -25 | -0.6% | 57,000 |
| 2018/06/13 | 4,280 | 4,345 | 4,250 | 4,280 | -45 | -1% | 93,900 |
| 2018/06/12 | 4,315 | 4,355 | 4,265 | 4,325 | +30 | +0.7% | 94,500 |
| 2018/06/11 | 4,240 | 4,310 | 4,230 | 4,295 | +105 | +2.5% | 132,800 |
| 2018/06/08 | 4,155 | 4,210 | 4,150 | 4,190 | +10 | +0.2% | 85,200 |
| 2018/06/07 | 4,145 | 4,180 | 4,115 | 4,180 | +65 | +1.6% | 63,400 |
| 2018/06/06 | 4,080 | 4,115 | 4,065 | 4,115 | +20 | +0.5% | 69,700 |
| 2018/06/05 | 4,125 | 4,125 | 4,075 | 4,095 | -15 | -0.4% | 61,800 |
| 2018/06/04 | 4,125 | 4,145 | 4,090 | 4,110 | +35 | +0.9% | 80,800 |
| 2018/06/01 | 4,070 | 4,095 | 4,055 | 4,075 | -15 | -0.4% | 71,600 |
| 2018/05/31 | 4,055 | 4,095 | 4,035 | 4,090 | +55 | +1.4% | 80,800 |
| 2018/05/30 | 4,045 | 4,060 | 4,025 | 4,035 | -50 | -1.2% | 72,100 |
| 2018/05/29 | 4,130 | 4,145 | 4,075 | 4,085 | -60 | -1.4% | 161,500 |
| 2018/05/28 | 4,200 | 4,210 | 4,130 | 4,145 | -35 | -0.8% | 596,100 |
| 2018/05/25 | 4,165 | 4,215 | 4,165 | 4,180 | +15 | +0.4% | 161,200 |
| 2018/05/24 | 4,190 | 4,205 | 4,165 | 4,165 | ±0 | ±0% | 86,700 |
| 2018/05/23 | 4,170 | 4,180 | 4,125 | 4,165 | +15 | +0.4% | 82,700 |
| 2018/05/22 | 4,185 | 4,190 | 4,125 | 4,150 | -35 | -0.8% | 70,900 |
| 2018/05/21 | 4,190 | 4,210 | 4,170 | 4,185 | +10 | +0.2% | 76,600 |
| 2018/05/18 | 4,225 | 4,225 | 4,170 | 4,175 | -50 | -1.2% | 110,900 |
| 2018/05/17 | 4,200 | 4,250 | 4,200 | 4,225 | +40 | +1% | 130,200 |
| 2018/05/16 | 4,120 | 4,190 | 4,110 | 4,185 | +80 | +1.9% | 152,500 |
| 2018/05/15 | 4,060 | 4,115 | 4,060 | 4,105 | +25 | +0.6% | 78,300 |
| 2018/05/14 | 4,030 | 4,085 | 4,015 | 4,080 | +55 | +1.4% | 99,000 |
| 2018/05/11 | 3,980 | 4,030 | 3,980 | 4,025 | +35 | +0.9% | 93,100 |
| 2018/05/10 | 3,970 | 3,990 | 3,950 | 3,990 | +15 | +0.4% | 65,300 |
| 2018/05/09 | 3,980 | 4,010 | 3,965 | 3,975 | -5 | -0.1% | 87,100 |
| 2018/05/08 | 3,985 | 4,020 | 3,965 | 3,980 | ±0 | ±0% | 92,400 |
| 2018/05/07 | 3,950 | 4,005 | 3,945 | 3,980 | +25 | +0.6% | 61,900 |
| 2018/05/02 | 4,000 | 4,000 | 3,930 | 3,955 | -50 | -1.2% | 81,900 |
| 2018/05/01 | 4,000 | 4,010 | 3,955 | 4,005 | -10 | -0.2% | 80,600 |
| 2018/04/27 | 3,980 | 4,015 | 3,965 | 4,015 | +70 | +1.8% | 117,300 |
1551～
1600
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
