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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 22,700 |
| 2014/08/21 | 1,393 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 37,400 |
| 2014/08/20 | 1,389 | 1,395 | 1,388 | 1,390 | -8 | -0.6% | 38,900 |
| 2014/08/19 | 1,395 | 1,400 | 1,393 | 1,398 | ±0 | ±0% | 34,500 |
| 2014/08/18 | 1,401 | 1,401 | 1,394 | 1,398 | ±0 | ±0% | 23,800 |
| 2014/08/15 | 1,400 | 1,405 | 1,395 | 1,398 | -6 | -0.4% | 29,000 |
| 2014/08/14 | 1,407 | 1,407 | 1,402 | 1,404 | -1 | -0.1% | 31,800 |
| 2014/08/13 | 1,395 | 1,405 | 1,385 | 1,405 | +11 | +0.8% | 43,200 |
| 2014/08/12 | 1,383 | 1,395 | 1,383 | 1,394 | +15 | +1.1% | 23,300 |
| 2014/08/11 | 1,372 | 1,379 | 1,367 | 1,379 | +12 | +0.9% | 28,700 |
| 2014/08/08 | 1,391 | 1,394 | 1,365 | 1,367 | -23 | -1.7% | 44,400 |
| 2014/08/07 | 1,382 | 1,390 | 1,379 | 1,390 | +8 | +0.6% | 26,600 |
| 2014/08/06 | 1,388 | 1,392 | 1,375 | 1,382 | -5 | -0.4% | 42,500 |
| 2014/08/05 | 1,397 | 1,401 | 1,387 | 1,387 | -11 | -0.8% | 36,000 |
| 2014/08/04 | 1,393 | 1,407 | 1,391 | 1,398 | +10 | +0.7% | 46,000 |
| 2014/08/01 | 1,395 | 1,398 | 1,386 | 1,388 | -10 | -0.7% | 37,600 |
| 2014/07/31 | 1,405 | 1,405 | 1,398 | 1,398 | -7 | -0.5% | 36,700 |
| 2014/07/30 | 1,394 | 1,405 | 1,391 | 1,405 | +11 | +0.8% | 37,600 |
| 2014/07/29 | 1,397 | 1,397 | 1,389 | 1,394 | +3 | +0.2% | 18,600 |
| 2014/07/28 | 1,400 | 1,401 | 1,389 | 1,391 | -7 | -0.5% | 34,100 |
| 2014/07/25 | 1,410 | 1,410 | 1,396 | 1,398 | -4 | -0.3% | 30,200 |
| 2014/07/24 | 1,395 | 1,410 | 1,394 | 1,402 | -2 | -0.1% | 50,900 |
| 2014/07/23 | 1,404 | 1,408 | 1,400 | 1,404 | ±0 | ±0% | 37,000 |
| 2014/07/22 | 1,399 | 1,407 | 1,398 | 1,404 | +12 | +0.9% | 45,200 |
| 2014/07/18 | 1,390 | 1,395 | 1,380 | 1,392 | -4 | -0.3% | 36,100 |
| 2014/07/17 | 1,395 | 1,399 | 1,387 | 1,396 | +1 | +0.1% | 34,100 |
| 2014/07/16 | 1,382 | 1,399 | 1,375 | 1,395 | ±0 | ±0% | 52,600 |
| 2014/07/15 | 1,390 | 1,400 | 1,388 | 1,395 | +5 | +0.4% | 43,700 |
| 2014/07/14 | 1,360 | 1,405 | 1,330 | 1,390 | +26 | +1.9% | 150,500 |
| 2014/07/11 | 1,364 | 1,370 | 1,355 | 1,364 | -8 | -0.6% | 54,500 |
| 2014/07/10 | 1,390 | 1,391 | 1,371 | 1,372 | -11 | -0.8% | 64,600 |
| 2014/07/09 | 1,385 | 1,386 | 1,376 | 1,383 | -4 | -0.3% | 23,800 |
| 2014/07/08 | 1,396 | 1,399 | 1,385 | 1,387 | -10 | -0.7% | 52,800 |
| 2014/07/07 | 1,400 | 1,409 | 1,391 | 1,397 | -5 | -0.4% | 63,200 |
| 2014/07/04 | 1,395 | 1,402 | 1,390 | 1,402 | +8 | +0.6% | 38,700 |
| 2014/07/03 | 1,396 | 1,397 | 1,390 | 1,394 | -5 | -0.4% | 37,000 |
| 2014/07/02 | 1,404 | 1,404 | 1,395 | 1,399 | ±0 | ±0% | 55,700 |
| 2014/07/01 | 1,403 | 1,409 | 1,399 | 1,399 | +2 | +0.1% | 64,800 |
| 2014/06/30 | 1,396 | 1,402 | 1,389 | 1,397 | +4 | +0.3% | 62,200 |
| 2014/06/27 | 1,390 | 1,396 | 1,376 | 1,393 | +4 | +0.3% | 95,000 |
| 2014/06/26 | 1,385 | 1,394 | 1,385 | 1,389 | +5 | +0.4% | 68,400 |
| 2014/06/25 | 1,387 | 1,388 | 1,378 | 1,384 | -1 | -0.1% | 68,100 |
| 2014/06/24 | 1,384 | 1,386 | 1,380 | 1,385 | +1 | +0.1% | 31,400 |
| 2014/06/23 | 1,388 | 1,392 | 1,381 | 1,384 | +4 | +0.3% | 68,700 |
| 2014/06/20 | 1,380 | 1,385 | 1,377 | 1,380 | -3 | -0.2% | 148,300 |
| 2014/06/19 | 1,376 | 1,384 | 1,372 | 1,383 | +5 | +0.4% | 58,300 |
| 2014/06/18 | 1,384 | 1,384 | 1,377 | 1,378 | ±0 | ±0% | 52,400 |
| 2014/06/17 | 1,376 | 1,385 | 1,372 | 1,378 | +1 | +0.1% | 61,200 |
| 2014/06/16 | 1,368 | 1,386 | 1,367 | 1,377 | -1 | -0.1% | 54,900 |
| 2014/06/13 | 1,341 | 1,382 | 1,341 | 1,378 | +23 | +1.7% | 133,600 |
2501～
2550
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
