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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 3,555 | 3,610 | 3,550 | 3,560 | +30 | +0.8% | 241,400 |
| 2017/07/03 | 3,495 | 3,555 | 3,495 | 3,530 | +35 | +1% | 95,200 |
| 2017/06/30 | 3,470 | 3,515 | 3,460 | 3,495 | -10 | -0.3% | 107,400 |
| 2017/06/29 | 3,510 | 3,520 | 3,440 | 3,505 | +20 | +0.6% | 125,500 |
| 2017/06/28 | 3,550 | 3,555 | 3,485 | 3,485 | -65 | -1.8% | 102,900 |
| 2017/06/27 | 3,530 | 3,620 | 3,530 | 3,550 | +40 | +1.1% | 238,500 |
| 2017/06/26 | 3,490 | 3,525 | 3,480 | 3,510 | +40 | +1.2% | 125,100 |
| 2017/06/23 | 3,520 | 3,535 | 3,460 | 3,470 | -50 | -1.4% | 121,100 |
| 2017/06/22 | 3,500 | 3,545 | 3,500 | 3,520 | +25 | +0.7% | 187,500 |
| 2017/06/21 | 3,460 | 3,510 | 3,435 | 3,495 | +35 | +1% | 157,100 |
| 2017/06/20 | 3,460 | 3,485 | 3,450 | 3,460 | -10 | -0.3% | 121,800 |
| 2017/06/19 | 3,450 | 3,470 | 3,405 | 3,470 | +60 | +1.8% | 147,200 |
| 2017/06/16 | 3,425 | 3,445 | 3,395 | 3,410 | +10 | +0.3% | 119,300 |
| 2017/06/15 | 3,420 | 3,445 | 3,385 | 3,400 | -20 | -0.6% | 114,500 |
| 2017/06/14 | 3,450 | 3,495 | 3,420 | 3,420 | +5 | +0.1% | 138,400 |
| 2017/06/13 | 3,380 | 3,425 | 3,375 | 3,415 | +35 | +1% | 88,600 |
| 2017/06/12 | 3,405 | 3,415 | 3,365 | 3,380 | -15 | -0.4% | 124,800 |
| 2017/06/09 | 3,410 | 3,430 | 3,395 | 3,395 | -40 | -1.2% | 163,500 |
| 2017/06/08 | 3,460 | 3,465 | 3,420 | 3,435 | -25 | -0.7% | 176,300 |
| 2017/06/07 | 3,525 | 3,535 | 3,450 | 3,460 | -75 | -2.1% | 206,000 |
| 2017/06/06 | 3,575 | 3,580 | 3,530 | 3,535 | -25 | -0.7% | 155,500 |
| 2017/06/05 | 3,545 | 3,570 | 3,525 | 3,560 | ±0 | ±0% | 129,700 |
| 2017/06/02 | 3,570 | 3,595 | 3,550 | 3,560 | -10 | -0.3% | 234,000 |
| 2017/06/01 | 3,535 | 3,580 | 3,525 | 3,570 | +35 | +1% | 149,000 |
| 2017/05/31 | 3,540 | 3,590 | 3,530 | 3,535 | -15 | -0.4% | 126,700 |
| 2017/05/30 | 3,540 | 3,560 | 3,490 | 3,550 | -10 | -0.3% | 184,600 |
| 2017/05/29 | 3,555 | 3,575 | 3,485 | 3,560 | -5 | -0.1% | 289,700 |
| 2017/05/26 | 3,600 | 3,635 | 3,550 | 3,565 | ±0 | ±0% | 665,200 |
| 2017/05/25 | 3,500 | 3,570 | 3,495 | 3,565 | +80 | +2.3% | 286,400 |
| 2017/05/24 | 3,500 | 3,515 | 3,460 | 3,485 | -10 | -0.3% | 177,000 |
| 2017/05/23 | 3,450 | 3,515 | 3,445 | 3,495 | +70 | +2% | 308,900 |
| 2017/05/22 | 3,400 | 3,440 | 3,390 | 3,425 | +35 | +1% | 144,600 |
| 2017/05/19 | 3,450 | 3,450 | 3,380 | 3,390 | -35 | -1% | 147,800 |
| 2017/05/18 | 3,405 | 3,450 | 3,400 | 3,425 | -35 | -1% | 147,900 |
| 2017/05/17 | 3,435 | 3,485 | 3,430 | 3,460 | +30 | +0.9% | 191,000 |
| 2017/05/16 | 3,490 | 3,490 | 3,415 | 3,430 | -45 | -1.3% | 196,600 |
| 2017/05/15 | 3,425 | 3,500 | 3,425 | 3,475 | +50 | +1.5% | 204,500 |
| 2017/05/12 | 3,400 | 3,445 | 3,390 | 3,425 | +35 | +1% | 306,700 |
| 2017/05/11 | 3,395 | 3,415 | 3,380 | 3,390 | +10 | +0.3% | 145,700 |
| 2017/05/10 | 3,415 | 3,425 | 3,375 | 3,380 | -35 | -1% | 242,300 |
| 2017/05/09 | 3,455 | 3,455 | 3,410 | 3,415 | -40 | -1.2% | 212,100 |
| 2017/05/08 | 3,445 | 3,455 | 3,405 | 3,455 | +55 | +1.6% | 301,000 |
| 2017/05/02 | 3,500 | 3,525 | 3,380 | 3,400 | -90 | -2.6% | 458,000 |
| 2017/05/01 | 3,515 | 3,525 | 3,465 | 3,490 | -25 | -0.7% | 157,300 |
| 2017/04/28 | 3,545 | 3,560 | 3,500 | 3,515 | -50 | -1.4% | 122,300 |
| 2017/04/27 | 3,585 | 3,585 | 3,545 | 3,565 | -25 | -0.7% | 106,300 |
| 2017/04/26 | 3,620 | 3,620 | 3,545 | 3,590 | +35 | +1% | 245,300 |
| 2017/04/25 | 3,520 | 3,580 | 3,515 | 3,555 | +55 | +1.6% | 257,800 |
| 2017/04/24 | 3,485 | 3,510 | 3,470 | 3,500 | +70 | +2% | 229,200 |
| 2017/04/21 | 3,385 | 3,445 | 3,385 | 3,430 | +65 | +1.9% | 195,000 |
1801～
1850
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
