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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,695 | 3,705 | 3,650 | 3,680 | -10 | -0.3% | 51,500 |
| 2018/02/19 | 3,670 | 3,690 | 3,640 | 3,690 | +70 | +1.9% | 59,500 |
| 2018/02/16 | 3,585 | 3,660 | 3,555 | 3,620 | +105 | +3% | 96,900 |
| 2018/02/15 | 3,525 | 3,570 | 3,505 | 3,515 | +15 | +0.4% | 83,600 |
| 2018/02/14 | 3,495 | 3,530 | 3,445 | 3,500 | ±0 | ±0% | 127,100 |
| 2018/02/13 | 3,605 | 3,615 | 3,495 | 3,500 | -75 | -2.1% | 92,800 |
| 2018/02/09 | 3,550 | 3,585 | 3,515 | 3,575 | -50 | -1.4% | 109,600 |
| 2018/02/08 | 3,610 | 3,660 | 3,585 | 3,625 | +15 | +0.4% | 137,900 |
| 2018/02/07 | 3,725 | 3,755 | 3,610 | 3,610 | -45 | -1.2% | 142,200 |
| 2018/02/06 | 3,695 | 3,735 | 3,640 | 3,655 | -135 | -3.6% | 338,700 |
| 2018/02/05 | 3,830 | 3,845 | 3,780 | 3,790 | -85 | -2.2% | 172,500 |
| 2018/02/02 | 3,875 | 3,895 | 3,835 | 3,875 | -10 | -0.3% | 65,700 |
| 2018/02/01 | 3,835 | 3,900 | 3,820 | 3,885 | +55 | +1.4% | 78,700 |
| 2018/01/31 | 3,845 | 3,920 | 3,830 | 3,830 | +35 | +0.9% | 176,200 |
| 2018/01/30 | 3,870 | 3,890 | 3,795 | 3,795 | -90 | -2.3% | 152,100 |
| 2018/01/29 | 3,895 | 3,920 | 3,875 | 3,885 | -10 | -0.3% | 70,000 |
| 2018/01/26 | 3,900 | 3,945 | 3,885 | 3,895 | -5 | -0.1% | 117,500 |
| 2018/01/25 | 3,985 | 3,985 | 3,895 | 3,900 | -55 | -1.4% | 114,300 |
| 2018/01/24 | 3,980 | 4,060 | 3,950 | 3,955 | +40 | +1% | 146,000 |
| 2018/01/23 | 3,925 | 3,965 | 3,910 | 3,915 | +5 | +0.1% | 94,100 |
| 2018/01/22 | 3,890 | 3,920 | 3,875 | 3,910 | +20 | +0.5% | 88,800 |
| 2018/01/19 | 3,925 | 3,980 | 3,890 | 3,890 | -35 | -0.9% | 99,600 |
| 2018/01/18 | 4,060 | 4,095 | 3,915 | 3,925 | -110 | -2.7% | 171,800 |
| 2018/01/17 | 4,020 | 4,060 | 3,945 | 4,035 | -15 | -0.4% | 241,300 |
| 2018/01/16 | 3,900 | 4,080 | 3,895 | 4,050 | +285 | +7.6% | 424,200 |
| 2018/01/15 | 3,840 | 3,930 | 3,695 | 3,765 | -190 | -4.8% | 638,900 |
| 2018/01/12 | 3,950 | 3,970 | 3,885 | 3,955 | +30 | +0.8% | 148,600 |
| 2018/01/11 | 3,950 | 3,960 | 3,885 | 3,925 | -30 | -0.8% | 116,700 |
| 2018/01/10 | 3,980 | 3,995 | 3,950 | 3,955 | -5 | -0.1% | 68,500 |
| 2018/01/09 | 4,030 | 4,050 | 3,950 | 3,960 | -70 | -1.7% | 88,300 |
| 2018/01/05 | 3,970 | 4,060 | 3,965 | 4,030 | +115 | +2.9% | 157,200 |
| 2018/01/04 | 3,910 | 3,915 | 3,880 | 3,915 | +5 | +0.1% | 90,700 |
| 2017/12/29 | 3,935 | 3,935 | 3,890 | 3,910 | -25 | -0.6% | 67,500 |
| 2017/12/28 | 3,915 | 3,965 | 3,885 | 3,935 | -5 | -0.1% | 76,500 |
| 2017/12/27 | 3,945 | 3,950 | 3,930 | 3,940 | -10 | -0.3% | 46,600 |
| 2017/12/26 | 3,940 | 3,980 | 3,910 | 3,950 | +10 | +0.3% | 70,200 |
| 2017/12/25 | 3,980 | 3,980 | 3,895 | 3,940 | -35 | -0.9% | 111,000 |
| 2017/12/22 | 3,920 | 3,995 | 3,920 | 3,975 | +45 | +1.1% | 81,800 |
| 2017/12/21 | 3,915 | 3,940 | 3,870 | 3,930 | +15 | +0.4% | 93,700 |
| 2017/12/20 | 3,930 | 3,940 | 3,910 | 3,915 | -30 | -0.8% | 51,600 |
| 2017/12/19 | 3,930 | 3,980 | 3,915 | 3,945 | -10 | -0.3% | 79,100 |
| 2017/12/18 | 4,000 | 4,000 | 3,950 | 3,955 | ±0 | ±0% | 90,800 |
| 2017/12/15 | 3,880 | 3,985 | 3,870 | 3,955 | +70 | +1.8% | 151,000 |
| 2017/12/14 | 3,975 | 3,985 | 3,880 | 3,885 | -20 | -0.5% | 117,400 |
| 2017/12/13 | 3,920 | 3,920 | 3,855 | 3,905 | +10 | +0.3% | 90,900 |
| 2017/12/12 | 3,950 | 3,950 | 3,875 | 3,895 | -30 | -0.8% | 98,100 |
| 2017/12/11 | 3,880 | 3,930 | 3,865 | 3,925 | +45 | +1.2% | 92,300 |
| 2017/12/08 | 3,845 | 3,880 | 3,810 | 3,880 | +15 | +0.4% | 120,000 |
| 2017/12/07 | 3,775 | 3,875 | 3,740 | 3,865 | +80 | +2.1% | 144,000 |
| 2017/12/06 | 3,780 | 3,825 | 3,770 | 3,785 | ±0 | ±0% | 116,500 |
1751～
1800
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 | 338,500円 | +5.4% | -1.1% | 1.92% | 16.27倍 | 0.92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 | 88,600円 | +5.9% | +9.5% | 3.16% | 11.47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 | 334,200円 | +1.9% | +2.9% | 3.29% | 7.65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 | 191,700円 | +3.4% | +37.9% | 2.61% | 15.83倍 | 1.14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
