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 |
|---|---|---|---|---|---|---|---|
| 2013/08/15 | 1,348 | 1,365 | 1,340 | 1,342 | -28 | -2% | 64,700 |
| 2013/08/14 | 1,360 | 1,374 | 1,354 | 1,370 | +15 | +1.1% | 39,200 |
| 2013/08/13 | 1,321 | 1,356 | 1,316 | 1,355 | +30 | +2.3% | 55,300 |
| 2013/08/12 | 1,310 | 1,344 | 1,310 | 1,325 | -5 | -0.4% | 48,000 |
| 2013/08/09 | 1,334 | 1,340 | 1,314 | 1,330 | -4 | -0.3% | 68,500 |
| 2013/08/08 | 1,344 | 1,360 | 1,330 | 1,334 | -11 | -0.8% | 76,600 |
| 2013/08/07 | 1,372 | 1,373 | 1,340 | 1,345 | -37 | -2.7% | 56,700 |
| 2013/08/06 | 1,383 | 1,393 | 1,350 | 1,382 | -2 | -0.1% | 81,000 |
| 2013/08/05 | 1,395 | 1,395 | 1,370 | 1,384 | -8 | -0.6% | 33,600 |
| 2013/08/02 | 1,354 | 1,392 | 1,354 | 1,392 | +48 | +3.6% | 80,500 |
| 2013/08/01 | 1,341 | 1,347 | 1,321 | 1,344 | -5 | -0.4% | 116,600 |
| 2013/07/31 | 1,341 | 1,351 | 1,317 | 1,349 | ±0 | ±0% | 131,600 |
| 2013/07/30 | 1,341 | 1,358 | 1,332 | 1,349 | -6 | -0.4% | 119,300 |
| 2013/07/29 | 1,385 | 1,385 | 1,354 | 1,355 | -37 | -2.7% | 112,800 |
| 2013/07/26 | 1,420 | 1,433 | 1,381 | 1,392 | -17 | -1.2% | 196,900 |
| 2013/07/25 | 1,431 | 1,433 | 1,405 | 1,409 | -6 | -0.4% | 107,700 |
| 2013/07/24 | 1,415 | 1,417 | 1,402 | 1,415 | +2 | +0.1% | 81,300 |
| 2013/07/23 | 1,420 | 1,432 | 1,401 | 1,413 | ±0 | ±0% | 170,500 |
| 2013/07/22 | 1,426 | 1,427 | 1,406 | 1,413 | +10 | +0.7% | 83,100 |
| 2013/07/19 | 1,431 | 1,437 | 1,400 | 1,403 | -19 | -1.3% | 191,200 |
| 2013/07/18 | 1,432 | 1,444 | 1,419 | 1,422 | -10 | -0.7% | 147,900 |
| 2013/07/17 | 1,435 | 1,441 | 1,420 | 1,432 | -17 | -1.2% | 129,800 |
| 2013/07/16 | 1,409 | 1,474 | 1,404 | 1,449 | +61 | +4.4% | 317,500 |
| 2013/07/12 | 1,391 | 1,406 | 1,386 | 1,388 | -10 | -0.7% | 92,500 |
| 2013/07/11 | 1,385 | 1,407 | 1,385 | 1,398 | +3 | +0.2% | 75,900 |
| 2013/07/10 | 1,402 | 1,407 | 1,392 | 1,395 | -4 | -0.3% | 75,500 |
| 2013/07/09 | 1,383 | 1,408 | 1,383 | 1,399 | +18 | +1.3% | 148,800 |
| 2013/07/08 | 1,405 | 1,406 | 1,381 | 1,381 | -22 | -1.6% | 87,200 |
| 2013/07/05 | 1,400 | 1,407 | 1,398 | 1,403 | +1 | +0.1% | 59,700 |
| 2013/07/04 | 1,406 | 1,407 | 1,385 | 1,402 | -3 | -0.2% | 89,200 |
| 2013/07/03 | 1,400 | 1,408 | 1,384 | 1,405 | -4 | -0.3% | 110,400 |
| 2013/07/02 | 1,398 | 1,410 | 1,379 | 1,409 | +14 | +1% | 118,600 |
| 2013/07/01 | 1,394 | 1,399 | 1,370 | 1,395 | +18 | +1.3% | 80,100 |
| 2013/06/28 | 1,370 | 1,394 | 1,345 | 1,377 | +30 | +2.2% | 169,000 |
| 2013/06/27 | 1,323 | 1,347 | 1,311 | 1,347 | +32 | +2.4% | 54,100 |
| 2013/06/26 | 1,359 | 1,359 | 1,308 | 1,315 | -35 | -2.6% | 64,600 |
| 2013/06/25 | 1,321 | 1,356 | 1,315 | 1,350 | +18 | +1.4% | 156,500 |
| 2013/06/24 | 1,345 | 1,350 | 1,325 | 1,332 | -8 | -0.6% | 45,200 |
| 2013/06/21 | 1,317 | 1,347 | 1,304 | 1,340 | -7 | -0.5% | 404,900 |
| 2013/06/20 | 1,301 | 1,349 | 1,296 | 1,347 | +53 | +4.1% | 222,600 |
| 2013/06/19 | 1,308 | 1,315 | 1,285 | 1,294 | -1 | -0.1% | 76,200 |
| 2013/06/18 | 1,300 | 1,323 | 1,288 | 1,295 | -3 | -0.2% | 121,600 |
| 2013/06/17 | 1,244 | 1,299 | 1,241 | 1,298 | +51 | +4.1% | 125,000 |
| 2013/06/14 | 1,232 | 1,274 | 1,232 | 1,247 | +15 | +1.2% | 203,900 |
| 2013/06/13 | 1,239 | 1,254 | 1,225 | 1,232 | -23 | -1.8% | 134,500 |
| 2013/06/12 | 1,230 | 1,263 | 1,215 | 1,255 | -1 | -0.1% | 57,200 |
| 2013/06/11 | 1,258 | 1,274 | 1,235 | 1,256 | +7 | +0.6% | 82,100 |
| 2013/06/10 | 1,207 | 1,252 | 1,207 | 1,249 | +53 | +4.4% | 81,900 |
| 2013/06/07 | 1,220 | 1,234 | 1,176 | 1,196 | -45 | -3.6% | 152,900 |
| 2013/06/06 | 1,260 | 1,294 | 1,231 | 1,241 | -44 | -3.4% | 164,000 |
2751～
2800
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
