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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,745 | 3,750 | 3,720 | 3,735 | +20 | +0.5% | 102,900 |
| 2024/03/26 | 3,700 | 3,725 | 3,685 | 3,715 | +15 | +0.4% | 100,100 |
| 2024/03/25 | 3,755 | 3,760 | 3,700 | 3,700 | -60 | -1.6% | 130,400 |
| 2024/03/22 | 3,720 | 3,770 | 3,710 | 3,760 | +65 | +1.8% | 144,100 |
| 2024/03/21 | 3,705 | 3,710 | 3,680 | 3,695 | +20 | +0.5% | 137,200 |
| 2024/03/19 | 3,655 | 3,675 | 3,630 | 3,675 | +15 | +0.4% | 80,700 |
| 2024/03/18 | 3,645 | 3,665 | 3,630 | 3,660 | +40 | +1.1% | 82,900 |
| 2024/03/15 | 3,615 | 3,640 | 3,595 | 3,620 | +5 | +0.1% | 91,200 |
| 2024/03/14 | 3,605 | 3,630 | 3,590 | 3,615 | +10 | +0.3% | 89,100 |
| 2024/03/13 | 3,630 | 3,640 | 3,580 | 3,605 | -10 | -0.3% | 119,200 |
| 2024/03/12 | 3,650 | 3,650 | 3,575 | 3,615 | -40 | -1.1% | 199,700 |
| 2024/03/11 | 3,675 | 3,680 | 3,630 | 3,655 | -25 | -0.7% | 110,800 |
| 2024/03/08 | 3,660 | 3,705 | 3,645 | 3,680 | +10 | +0.3% | 127,200 |
| 2024/03/07 | 3,725 | 3,735 | 3,670 | 3,670 | -50 | -1.3% | 189,700 |
| 2024/03/06 | 3,675 | 3,720 | 3,675 | 3,720 | +45 | +1.2% | 117,000 |
| 2024/03/05 | 3,675 | 3,695 | 3,660 | 3,675 | ±0 | ±0% | 116,700 |
| 2024/03/04 | 3,665 | 3,700 | 3,660 | 3,675 | +20 | +0.5% | 132,400 |
| 2024/03/01 | 3,630 | 3,665 | 3,630 | 3,655 | +25 | +0.7% | 93,300 |
| 2024/02/29 | 3,625 | 3,645 | 3,615 | 3,630 | +5 | +0.1% | 122,000 |
| 2024/02/28 | 3,635 | 3,645 | 3,615 | 3,625 | -30 | -0.8% | 122,500 |
| 2024/02/27 | 3,650 | 3,685 | 3,635 | 3,655 | -15 | -0.4% | 140,700 |
| 2024/02/26 | 3,680 | 3,690 | 3,660 | 3,670 | +5 | +0.1% | 114,600 |
| 2024/02/22 | 3,670 | 3,675 | 3,635 | 3,665 | +10 | +0.3% | 158,900 |
| 2024/02/21 | 3,700 | 3,705 | 3,645 | 3,655 | -85 | -2.3% | 292,700 |
| 2024/02/20 | 3,790 | 3,790 | 3,725 | 3,740 | -90 | -2.3% | 321,900 |
| 2024/02/19 | 3,840 | 3,855 | 3,770 | 3,830 | +315 | +9% | 1,016,900 |
| 2024/02/16 | 3,495 | 3,520 | 3,475 | 3,515 | +25 | +0.7% | 158,000 |
| 2024/02/15 | 3,515 | 3,520 | 3,470 | 3,490 | -25 | -0.7% | 160,100 |
| 2024/02/14 | 3,550 | 3,550 | 3,505 | 3,515 | -40 | -1.1% | 124,100 |
| 2024/02/13 | 3,540 | 3,565 | 3,510 | 3,555 | +35 | +1% | 190,700 |
| 2024/02/09 | 3,485 | 3,535 | 3,485 | 3,520 | +30 | +0.9% | 147,900 |
| 2024/02/08 | 3,495 | 3,510 | 3,470 | 3,490 | -10 | -0.3% | 167,500 |
| 2024/02/07 | 3,545 | 3,550 | 3,490 | 3,500 | -50 | -1.4% | 281,100 |
| 2024/02/06 | 3,545 | 3,565 | 3,510 | 3,550 | +10 | +0.3% | 159,700 |
| 2024/02/05 | 3,525 | 3,550 | 3,505 | 3,540 | +10 | +0.3% | 319,000 |
| 2024/02/02 | 3,605 | 3,610 | 3,530 | 3,530 | -80 | -2.2% | 371,500 |
| 2024/02/01 | 3,660 | 3,670 | 3,610 | 3,610 | -75 | -2% | 192,400 |
| 2024/01/31 | 3,665 | 3,685 | 3,650 | 3,685 | +10 | +0.3% | 142,600 |
| 2024/01/30 | 3,695 | 3,705 | 3,670 | 3,675 | -20 | -0.5% | 116,000 |
| 2024/01/29 | 3,680 | 3,705 | 3,665 | 3,695 | +30 | +0.8% | 104,000 |
| 2024/01/26 | 3,700 | 3,700 | 3,650 | 3,665 | -50 | -1.3% | 197,400 |
| 2024/01/25 | 3,685 | 3,720 | 3,675 | 3,715 | +30 | +0.8% | 158,700 |
| 2024/01/24 | 3,730 | 3,735 | 3,685 | 3,685 | -65 | -1.7% | 253,100 |
| 2024/01/23 | 3,770 | 3,785 | 3,745 | 3,750 | -20 | -0.5% | 189,000 |
| 2024/01/22 | 3,775 | 3,780 | 3,750 | 3,770 | +25 | +0.7% | 147,500 |
| 2024/01/19 | 3,780 | 3,780 | 3,745 | 3,745 | -20 | -0.5% | 139,400 |
| 2024/01/18 | 3,775 | 3,780 | 3,755 | 3,765 | +5 | +0.1% | 87,100 |
| 2024/01/17 | 3,795 | 3,815 | 3,755 | 3,760 | -20 | -0.5% | 234,900 |
| 2024/01/16 | 3,905 | 3,910 | 3,780 | 3,780 | -165 | -4.2% | 519,000 |
| 2024/01/15 | 3,925 | 3,965 | 3,860 | 3,945 | -100 | -2.5% | 243,200 |
251～
300
件表示中 / 3673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 | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62倍 | 0.88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 | 86,200円 | +5.9% | +9.5% | 3.25% | 11.16倍 | 0.99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 | 315,300円 | +1.9% | +2.9% | 3.49% | 7.22倍 | 0.71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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76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
