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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,530 | 3,555 | 3,485 | 3,485 | -70 | -2% | 80,600 |
| 2024/07/23 | 3,535 | 3,555 | 3,515 | 3,555 | +20 | +0.6% | 59,000 |
| 2024/07/22 | 3,550 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 86,000 |
| 2024/07/19 | 3,540 | 3,550 | 3,515 | 3,540 | +10 | +0.3% | 72,100 |
| 2024/07/18 | 3,525 | 3,570 | 3,520 | 3,530 | ±0 | ±0% | 154,800 |
| 2024/07/17 | 3,505 | 3,530 | 3,490 | 3,530 | +25 | +0.7% | 153,900 |
| 2024/07/16 | 3,500 | 3,520 | 3,440 | 3,505 | -35 | -1% | 305,100 |
| 2024/07/12 | 3,475 | 3,545 | 3,465 | 3,540 | +70 | +2% | 327,200 |
| 2024/07/11 | 3,475 | 3,485 | 3,460 | 3,470 | ±0 | ±0% | 119,000 |
| 2024/07/10 | 3,460 | 3,480 | 3,445 | 3,470 | +25 | +0.7% | 94,300 |
| 2024/07/09 | 3,440 | 3,455 | 3,430 | 3,445 | +10 | +0.3% | 70,700 |
| 2024/07/08 | 3,445 | 3,450 | 3,425 | 3,435 | -20 | -0.6% | 56,500 |
| 2024/07/05 | 3,475 | 3,480 | 3,440 | 3,455 | -10 | -0.3% | 62,100 |
| 2024/07/04 | 3,460 | 3,470 | 3,455 | 3,465 | ±0 | ±0% | 37,100 |
| 2024/07/03 | 3,460 | 3,465 | 3,445 | 3,465 | ±0 | ±0% | 58,700 |
| 2024/07/02 | 3,440 | 3,475 | 3,425 | 3,465 | +20 | +0.6% | 122,800 |
| 2024/07/01 | 3,450 | 3,460 | 3,445 | 3,445 | ±0 | ±0% | 38,500 |
| 2024/06/28 | 3,465 | 3,470 | 3,430 | 3,445 | -10 | -0.3% | 96,800 |
| 2024/06/27 | 3,455 | 3,460 | 3,440 | 3,455 | +5 | +0.1% | 54,200 |
| 2024/06/26 | 3,470 | 3,470 | 3,445 | 3,450 | -10 | -0.3% | 62,300 |
| 2024/06/25 | 3,465 | 3,470 | 3,455 | 3,460 | +15 | +0.4% | 65,000 |
| 2024/06/24 | 3,440 | 3,460 | 3,435 | 3,445 | +25 | +0.7% | 54,200 |
| 2024/06/21 | 3,440 | 3,455 | 3,420 | 3,420 | -15 | -0.4% | 98,300 |
| 2024/06/20 | 3,410 | 3,435 | 3,405 | 3,435 | +25 | +0.7% | 51,200 |
| 2024/06/19 | 3,380 | 3,410 | 3,370 | 3,410 | +45 | +1.3% | 82,500 |
| 2024/06/18 | 3,355 | 3,385 | 3,355 | 3,365 | +10 | +0.3% | 54,400 |
| 2024/06/17 | 3,365 | 3,370 | 3,330 | 3,355 | -20 | -0.6% | 93,300 |
| 2024/06/14 | 3,325 | 3,375 | 3,315 | 3,375 | +40 | +1.2% | 101,300 |
| 2024/06/13 | 3,365 | 3,370 | 3,335 | 3,335 | -35 | -1% | 75,600 |
| 2024/06/12 | 3,380 | 3,380 | 3,360 | 3,370 | -5 | -0.1% | 44,100 |
| 2024/06/11 | 3,385 | 3,395 | 3,365 | 3,375 | ±0 | ±0% | 61,600 |
| 2024/06/10 | 3,365 | 3,380 | 3,360 | 3,375 | +10 | +0.3% | 49,900 |
| 2024/06/07 | 3,345 | 3,370 | 3,335 | 3,365 | +25 | +0.7% | 50,800 |
| 2024/06/06 | 3,355 | 3,360 | 3,335 | 3,340 | -5 | -0.1% | 80,700 |
| 2024/06/05 | 3,335 | 3,360 | 3,330 | 3,345 | -5 | -0.1% | 148,400 |
| 2024/06/04 | 3,350 | 3,360 | 3,320 | 3,350 | -10 | -0.3% | 181,800 |
| 2024/06/03 | 3,380 | 3,385 | 3,350 | 3,360 | -15 | -0.4% | 164,100 |
| 2024/05/31 | 3,340 | 3,375 | 3,335 | 3,375 | +30 | +0.9% | 249,200 |
| 2024/05/30 | 3,260 | 3,345 | 3,250 | 3,345 | ±0 | ±0% | 446,000 |
| 2024/05/29 | 3,435 | 3,480 | 3,345 | 3,345 | -100 | -2.9% | 1,052,100 |
| 2024/05/28 | 3,445 | 3,455 | 3,430 | 3,445 | +5 | +0.1% | 340,100 |
| 2024/05/27 | 3,460 | 3,465 | 3,415 | 3,440 | -20 | -0.6% | 317,700 |
| 2024/05/24 | 3,425 | 3,465 | 3,425 | 3,460 | -5 | -0.1% | 215,300 |
| 2024/05/23 | 3,470 | 3,475 | 3,435 | 3,465 | -10 | -0.3% | 241,700 |
| 2024/05/22 | 3,535 | 3,535 | 3,465 | 3,475 | -65 | -1.8% | 321,400 |
| 2024/05/21 | 3,555 | 3,560 | 3,535 | 3,540 | -10 | -0.3% | 171,100 |
| 2024/05/20 | 3,550 | 3,565 | 3,550 | 3,550 | -5 | -0.1% | 126,700 |
| 2024/05/17 | 3,580 | 3,585 | 3,550 | 3,555 | -45 | -1.3% | 207,200 |
| 2024/05/16 | 3,650 | 3,660 | 3,590 | 3,600 | -55 | -1.5% | 163,700 |
| 2024/05/15 | 3,670 | 3,680 | 3,655 | 3,655 | -30 | -0.8% | 95,500 |
201～
250
件表示中 / 3704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 | 332,500円 | +5.4% | -1.1% | 1.95% | 15.98倍 | 0.90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 | 82,900円 | +1.6% | +0.6% | 3.38% | 10.31倍 | 0.93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 | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57倍 | 0.65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 | 177,500円 | +0.6% | -33.1% | 2.82% | 12.78倍 | 0.98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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24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
