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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,000 | 4,015 | 3,980 | 3,995 | -10 | -0.2% | 82,800 |
| 2023/05/10 | 4,050 | 4,055 | 4,000 | 4,005 | -55 | -1.4% | 88,400 |
| 2023/05/09 | 4,055 | 4,085 | 4,055 | 4,060 | +5 | +0.1% | 93,900 |
| 2023/05/08 | 4,005 | 4,080 | 4,005 | 4,055 | +70 | +1.8% | 146,100 |
| 2023/05/02 | 4,020 | 4,025 | 3,980 | 3,985 | -30 | -0.7% | 100,100 |
| 2023/05/01 | 4,000 | 4,015 | 3,980 | 4,015 | +45 | +1.1% | 88,200 |
| 2023/04/28 | 3,960 | 3,970 | 3,945 | 3,970 | +60 | +1.5% | 106,900 |
| 2023/04/27 | 3,885 | 3,915 | 3,880 | 3,910 | +20 | +0.5% | 67,000 |
| 2023/04/26 | 3,925 | 3,935 | 3,890 | 3,890 | -55 | -1.4% | 95,100 |
| 2023/04/25 | 3,935 | 3,975 | 3,925 | 3,945 | -10 | -0.3% | 122,100 |
| 2023/04/24 | 3,975 | 3,985 | 3,950 | 3,955 | -5 | -0.1% | 72,800 |
| 2023/04/21 | 3,960 | 3,985 | 3,955 | 3,960 | +10 | +0.3% | 71,600 |
| 2023/04/20 | 3,980 | 3,990 | 3,950 | 3,950 | -30 | -0.8% | 88,300 |
| 2023/04/19 | 4,000 | 4,010 | 3,955 | 3,980 | -35 | -0.9% | 99,000 |
| 2023/04/18 | 3,970 | 4,025 | 3,965 | 4,015 | +80 | +2% | 140,600 |
| 2023/04/17 | 3,945 | 3,955 | 3,920 | 3,935 | +15 | +0.4% | 113,000 |
| 2023/04/14 | 3,865 | 3,920 | 3,850 | 3,920 | +95 | +2.5% | 138,600 |
| 2023/04/13 | 3,820 | 3,850 | 3,810 | 3,825 | +5 | +0.1% | 133,800 |
| 2023/04/12 | 3,900 | 3,930 | 3,820 | 3,820 | -40 | -1% | 174,100 |
| 2023/04/11 | 3,825 | 3,885 | 3,765 | 3,860 | -100 | -2.5% | 314,100 |
| 2023/04/10 | 3,920 | 3,965 | 3,920 | 3,960 | +45 | +1.1% | 111,800 |
| 2023/04/07 | 3,960 | 3,970 | 3,915 | 3,915 | -20 | -0.5% | 88,500 |
| 2023/04/06 | 3,925 | 3,950 | 3,915 | 3,935 | -10 | -0.3% | 97,100 |
| 2023/04/05 | 3,985 | 4,005 | 3,945 | 3,945 | -55 | -1.4% | 119,700 |
| 2023/04/04 | 4,000 | 4,005 | 3,975 | 4,000 | +25 | +0.6% | 89,800 |
| 2023/04/03 | 3,960 | 3,985 | 3,945 | 3,975 | +65 | +1.7% | 111,800 |
| 2023/03/31 | 3,930 | 3,940 | 3,900 | 3,910 | -5 | -0.1% | 88,800 |
| 2023/03/30 | 3,940 | 3,945 | 3,900 | 3,915 | -30 | -0.8% | 84,100 |
| 2023/03/29 | 3,910 | 3,945 | 3,885 | 3,945 | +80 | +2.1% | 106,700 |
| 2023/03/28 | 3,865 | 3,875 | 3,835 | 3,865 | +10 | +0.3% | 70,500 |
| 2023/03/27 | 3,875 | 3,880 | 3,845 | 3,855 | +20 | +0.5% | 70,200 |
| 2023/03/24 | 3,825 | 3,860 | 3,790 | 3,835 | -35 | -0.9% | 89,300 |
| 2023/03/23 | 3,840 | 3,880 | 3,795 | 3,870 | +10 | +0.3% | 100,300 |
| 2023/03/22 | 3,910 | 3,910 | 3,860 | 3,860 | -20 | -0.5% | 115,800 |
| 2023/03/20 | 3,930 | 3,935 | 3,860 | 3,880 | -75 | -1.9% | 107,200 |
| 2023/03/17 | 3,935 | 3,965 | 3,935 | 3,955 | +30 | +0.8% | 72,300 |
| 2023/03/16 | 3,960 | 3,960 | 3,905 | 3,925 | -105 | -2.6% | 109,500 |
| 2023/03/15 | 4,005 | 4,040 | 3,990 | 4,030 | +40 | +1% | 73,300 |
| 2023/03/14 | 4,000 | 4,020 | 3,930 | 3,990 | -80 | -2% | 190,900 |
| 2023/03/13 | 4,100 | 4,100 | 4,010 | 4,070 | -70 | -1.7% | 103,900 |
| 2023/03/10 | 4,165 | 4,175 | 4,125 | 4,140 | -75 | -1.8% | 103,700 |
| 2023/03/09 | 4,205 | 4,245 | 4,200 | 4,215 | +35 | +0.8% | 84,200 |
| 2023/03/08 | 4,180 | 4,200 | 4,170 | 4,180 | -10 | -0.2% | 74,500 |
| 2023/03/07 | 4,170 | 4,210 | 4,170 | 4,190 | +35 | +0.8% | 85,800 |
| 2023/03/06 | 4,105 | 4,160 | 4,105 | 4,155 | +50 | +1.2% | 87,900 |
| 2023/03/03 | 4,095 | 4,110 | 4,080 | 4,105 | +25 | +0.6% | 80,500 |
| 2023/03/02 | 4,110 | 4,115 | 4,065 | 4,080 | +15 | +0.4% | 84,100 |
| 2023/03/01 | 4,065 | 4,085 | 4,050 | 4,065 | ±0 | ±0% | 84,900 |
| 2023/02/28 | 4,055 | 4,080 | 4,040 | 4,065 | -5 | -0.1% | 91,600 |
| 2023/02/27 | 4,045 | 4,080 | 4,025 | 4,070 | +30 | +0.7% | 112,000 |
251～
300
件表示中 / 3457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 | 355,000円 | +8.7% | -10.6% | 1.55% | 10.05倍 | 1.06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 | 92,400円 | +5.3% | +9.5% | 2.60% | 11.97倍 | 1.15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 | 319,000円 | +1.9% | +2.9% | 3.13% | 8.45倍 | 0.78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 | 183,600円 | +2.2% | -24.9% | 2.18% | 23.88倍 | 1.06倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
| 極 洋 | 374,500円 | +14.7% | +12.9% | 2.94% | 6.36倍 | 0.75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
