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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 3,180 | 3,180 | 3,150 | 3,165 | -20 | -0.6% | 92,900 |
| 2017/02/20 | 3,190 | 3,195 | 3,175 | 3,185 | +10 | +0.3% | 85,400 |
| 2017/02/17 | 3,175 | 3,175 | 3,135 | 3,175 | ±0 | ±0% | 87,100 |
| 2017/02/16 | 3,175 | 3,190 | 3,155 | 3,175 | ±0 | ±0% | 64,400 |
| 2017/02/15 | 3,165 | 3,185 | 3,150 | 3,175 | +15 | +0.5% | 104,000 |
| 2017/02/14 | 3,235 | 3,235 | 3,160 | 3,160 | -40 | -1.3% | 110,500 |
| 2017/02/13 | 3,200 | 3,220 | 3,175 | 3,200 | +20 | +0.6% | 102,500 |
| 2017/02/10 | 3,175 | 3,190 | 3,160 | 3,180 | +30 | +1% | 92,900 |
| 2017/02/09 | 3,155 | 3,165 | 3,130 | 3,150 | -25 | -0.8% | 82,700 |
| 2017/02/08 | 3,160 | 3,175 | 3,110 | 3,175 | +35 | +1.1% | 104,200 |
| 2017/02/07 | 3,200 | 3,205 | 3,130 | 3,140 | -90 | -2.8% | 215,400 |
| 2017/02/06 | 3,260 | 3,265 | 3,225 | 3,230 | -30 | -0.9% | 100,800 |
| 2017/02/03 | 3,215 | 3,270 | 3,200 | 3,260 | +45 | +1.4% | 126,500 |
| 2017/02/02 | 3,255 | 3,255 | 3,210 | 3,215 | -60 | -1.8% | 143,700 |
| 2017/02/01 | 3,250 | 3,285 | 3,245 | 3,275 | +40 | +1.2% | 127,300 |
| 2017/01/31 | 3,240 | 3,270 | 3,225 | 3,235 | -35 | -1.1% | 142,100 |
| 2017/01/30 | 3,255 | 3,275 | 3,225 | 3,270 | +60 | +1.9% | 126,800 |
| 2017/01/27 | 3,245 | 3,260 | 3,195 | 3,210 | -50 | -1.5% | 172,800 |
| 2017/01/26 | 3,290 | 3,290 | 3,240 | 3,260 | +10 | +0.3% | 161,600 |
| 2017/01/25 | 3,305 | 3,310 | 3,220 | 3,250 | +5 | +0.2% | 131,300 |
| 2017/01/24 | 3,250 | 3,260 | 3,220 | 3,245 | -15 | -0.5% | 149,100 |
| 2017/01/23 | 3,300 | 3,310 | 3,260 | 3,260 | -40 | -1.2% | 103,800 |
| 2017/01/20 | 3,300 | 3,340 | 3,290 | 3,300 | -10 | -0.3% | 118,700 |
| 2017/01/19 | 3,310 | 3,340 | 3,280 | 3,310 | +30 | +0.9% | 219,000 |
| 2017/01/18 | 3,225 | 3,290 | 3,210 | 3,280 | +65 | +2% | 197,900 |
| 2017/01/17 | 3,280 | 3,325 | 3,205 | 3,215 | -115 | -3.5% | 280,200 |
| 2017/01/16 | 3,350 | 3,390 | 3,320 | 3,330 | -5 | -0.1% | 271,000 |
| 2017/01/13 | 3,380 | 3,390 | 3,305 | 3,335 | -35 | -1% | 314,900 |
| 2017/01/12 | 3,290 | 3,395 | 3,265 | 3,370 | +150 | +4.7% | 481,600 |
| 2017/01/11 | 3,260 | 3,295 | 3,180 | 3,220 | -110 | -3.3% | 741,200 |
| 2017/01/10 | 3,325 | 3,360 | 3,310 | 3,330 | +15 | +0.5% | 192,500 |
| 2017/01/06 | 3,320 | 3,335 | 3,260 | 3,315 | +10 | +0.3% | 153,300 |
| 2017/01/05 | 3,340 | 3,355 | 3,295 | 3,305 | -25 | -0.8% | 155,700 |
| 2017/01/04 | 3,270 | 3,350 | 3,270 | 3,330 | +25 | +0.8% | 150,800 |
| 2016/12/30 | 3,300 | 3,320 | 3,270 | 3,305 | +15 | +0.5% | 90,300 |
| 2016/12/29 | 3,265 | 3,315 | 3,265 | 3,290 | +10 | +0.3% | 126,500 |
| 2016/12/28 | 3,315 | 3,330 | 3,265 | 3,280 | -60 | -1.8% | 200,600 |
| 2016/12/27 | 3,330 | 3,355 | 3,295 | 3,340 | +10 | +0.3% | 135,800 |
| 2016/12/26 | 3,410 | 3,420 | 3,320 | 3,330 | -60 | -1.8% | 158,200 |
| 2016/12/22 | 3,325 | 3,395 | 3,310 | 3,390 | +85 | +2.6% | 256,500 |
| 2016/12/21 | 3,305 | 3,320 | 3,275 | 3,305 | +10 | +0.3% | 113,900 |
| 2016/12/20 | 3,240 | 3,310 | 3,235 | 3,295 | +40 | +1.2% | 119,600 |
| 2016/12/19 | 3,240 | 3,255 | 3,210 | 3,255 | -25 | -0.8% | 127,800 |
| 2016/12/16 | 3,265 | 3,315 | 3,260 | 3,280 | +25 | +0.8% | 140,100 |
| 2016/12/15 | 3,235 | 3,265 | 3,205 | 3,255 | +15 | +0.5% | 115,700 |
| 2016/12/14 | 3,310 | 3,310 | 3,230 | 3,240 | -80 | -2.4% | 224,500 |
| 2016/12/13 | 3,190 | 3,350 | 3,190 | 3,320 | +130 | +4.1% | 343,500 |
| 2016/12/12 | 3,065 | 3,200 | 3,050 | 3,190 | +110 | +3.6% | 358,400 |
| 2016/12/09 | 2,957 | 3,095 | 2,957 | 3,080 | +92 | +3.1% | 301,300 |
| 2016/12/08 | 2,970 | 2,996 | 2,931 | 2,988 | +17 | +0.6% | 245,700 |
2051～
2100
件表示中 / 3740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 | 352,000円 | +5.4% | -1.1% | 1.85% | 16.92倍 | 0.96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 | 86,500円 | +1.6% | +0.6% | 3.24% | 10.49倍 | 0.94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 | 304,700円 | +0.1% | -19.4% | 3.61% | 8.77倍 | 0.67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 | 181,200円 | +0.6% | -33.1% | 2.76% | 13.05倍 | 0.99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 | 456,000円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.81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
