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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 4,060 | 4,060 | 4,005 | 4,035 | -20 | -0.5% | 162,400 |
| 2023/11/27 | 4,040 | 4,060 | 4,010 | 4,055 | +55 | +1.4% | 93,300 |
| 2023/11/24 | 4,025 | 4,030 | 4,000 | 4,000 | -20 | -0.5% | 56,100 |
| 2023/11/22 | 4,005 | 4,035 | 4,000 | 4,020 | +10 | +0.2% | 39,200 |
| 2023/11/21 | 4,005 | 4,020 | 3,980 | 4,010 | -5 | -0.1% | 63,300 |
| 2023/11/20 | 4,070 | 4,075 | 4,000 | 4,015 | -50 | -1.2% | 84,900 |
| 2023/11/17 | 4,055 | 4,065 | 4,030 | 4,065 | +30 | +0.7% | 49,300 |
| 2023/11/16 | 4,070 | 4,080 | 4,035 | 4,035 | -55 | -1.3% | 50,800 |
| 2023/11/15 | 4,070 | 4,100 | 4,055 | 4,090 | +20 | +0.5% | 51,100 |
| 2023/11/14 | 4,060 | 4,095 | 4,055 | 4,070 | +20 | +0.5% | 47,500 |
| 2023/11/13 | 4,080 | 4,080 | 4,025 | 4,050 | -15 | -0.4% | 64,600 |
| 2023/11/10 | 3,985 | 4,065 | 3,960 | 4,065 | +90 | +2.3% | 95,500 |
| 2023/11/09 | 3,980 | 3,990 | 3,965 | 3,975 | -15 | -0.4% | 78,500 |
| 2023/11/08 | 4,025 | 4,025 | 3,970 | 3,990 | -35 | -0.9% | 116,700 |
| 2023/11/07 | 4,080 | 4,090 | 4,025 | 4,025 | -50 | -1.2% | 43,500 |
| 2023/11/06 | 4,090 | 4,090 | 4,045 | 4,075 | +35 | +0.9% | 104,000 |
| 2023/11/02 | 4,060 | 4,060 | 4,010 | 4,040 | ±0 | ±0% | 48,800 |
| 2023/11/01 | 4,055 | 4,060 | 4,000 | 4,040 | -5 | -0.1% | 107,100 |
| 2023/10/31 | 3,945 | 4,045 | 3,945 | 4,045 | +115 | +2.9% | 137,900 |
| 2023/10/30 | 3,985 | 3,990 | 3,915 | 3,930 | -50 | -1.3% | 113,200 |
| 2023/10/27 | 3,990 | 4,000 | 3,955 | 3,980 | +10 | +0.3% | 119,000 |
| 2023/10/26 | 4,005 | 4,025 | 3,970 | 3,970 | -35 | -0.9% | 103,400 |
| 2023/10/25 | 4,075 | 4,075 | 4,005 | 4,005 | -70 | -1.7% | 134,000 |
| 2023/10/24 | 4,065 | 4,090 | 4,030 | 4,075 | +5 | +0.1% | 94,800 |
| 2023/10/23 | 4,095 | 4,110 | 4,070 | 4,070 | -25 | -0.6% | 46,500 |
| 2023/10/20 | 4,095 | 4,125 | 4,060 | 4,095 | +15 | +0.4% | 64,600 |
| 2023/10/19 | 4,080 | 4,115 | 4,060 | 4,080 | -55 | -1.3% | 53,400 |
| 2023/10/18 | 4,120 | 4,140 | 4,075 | 4,135 | +20 | +0.5% | 65,000 |
| 2023/10/17 | 4,135 | 4,145 | 4,100 | 4,115 | +15 | +0.4% | 50,600 |
| 2023/10/16 | 4,150 | 4,175 | 4,080 | 4,100 | -50 | -1.2% | 117,900 |
| 2023/10/13 | 4,215 | 4,230 | 4,135 | 4,150 | -85 | -2% | 114,200 |
| 2023/10/12 | 4,165 | 4,235 | 4,145 | 4,235 | +60 | +1.4% | 134,400 |
| 2023/10/11 | 4,220 | 4,245 | 4,170 | 4,175 | -45 | -1.1% | 187,500 |
| 2023/10/10 | 4,155 | 4,240 | 4,100 | 4,220 | -215 | -4.8% | 383,300 |
| 2023/10/06 | 4,370 | 4,435 | 4,365 | 4,435 | +65 | +1.5% | 123,200 |
| 2023/10/05 | 4,245 | 4,395 | 4,245 | 4,370 | +125 | +2.9% | 129,500 |
| 2023/10/04 | 4,230 | 4,270 | 4,220 | 4,245 | -75 | -1.7% | 103,700 |
| 2023/10/03 | 4,310 | 4,340 | 4,285 | 4,320 | ±0 | ±0% | 81,100 |
| 2023/10/02 | 4,335 | 4,375 | 4,320 | 4,320 | -25 | -0.6% | 80,000 |
| 2023/09/29 | 4,365 | 4,415 | 4,320 | 4,345 | -20 | -0.5% | 81,400 |
| 2023/09/28 | 4,385 | 4,405 | 4,320 | 4,365 | -50 | -1.1% | 114,100 |
| 2023/09/27 | 4,415 | 4,420 | 4,350 | 4,415 | -35 | -0.8% | 109,600 |
| 2023/09/26 | 4,445 | 4,495 | 4,435 | 4,450 | +15 | +0.3% | 108,400 |
| 2023/09/25 | 4,400 | 4,445 | 4,365 | 4,435 | +40 | +0.9% | 78,800 |
| 2023/09/22 | 4,425 | 4,440 | 4,380 | 4,395 | -40 | -0.9% | 84,100 |
| 2023/09/21 | 4,385 | 4,450 | 4,380 | 4,435 | +15 | +0.3% | 73,200 |
| 2023/09/20 | 4,445 | 4,470 | 4,405 | 4,420 | -40 | -0.9% | 127,200 |
| 2023/09/19 | 4,380 | 4,460 | 4,365 | 4,460 | +95 | +2.2% | 114,600 |
| 2023/09/15 | 4,330 | 4,370 | 4,290 | 4,365 | +50 | +1.2% | 114,300 |
| 2023/09/14 | 4,320 | 4,330 | 4,295 | 4,315 | ±0 | ±0% | 57,400 |
251～
300
件表示中 / 3594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 | 344,500円 | +5.4% | -1.1% | 1.89% | 18.88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 | 92,900円 | +5.3% | +9.5% | 2.58% | 12.03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 | 297,800円 | +1.9% | +2.9% | 3.36% | 6.82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 | 171,400円 | -5.6% | -32.1% | 2.33% | 36.25倍 | 1.03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 | 398,000円 | +14.7% | +12.9% | 2.76% | 6.75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
