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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 1,191 | 1,216 | 1,185 | 1,216 | +23 | +1.9% | 48,000 |
| 2011/03/29 | 1,194 | 1,199 | 1,175 | 1,193 | -7 | -0.6% | 49,200 |
| 2011/03/28 | 1,195 | 1,209 | 1,178 | 1,200 | +10 | +0.8% | 83,000 |
| 2011/03/25 | 1,166 | 1,193 | 1,161 | 1,190 | +33 | +2.9% | 96,400 |
| 2011/03/24 | 1,163 | 1,169 | 1,156 | 1,157 | -5 | -0.4% | 57,200 |
| 2011/03/23 | 1,169 | 1,169 | 1,153 | 1,162 | +13 | +1.1% | 54,800 |
| 2011/03/22 | 1,174 | 1,174 | 1,132 | 1,149 | ±0 | ±0% | 98,500 |
| 2011/03/18 | 1,100 | 1,149 | 1,100 | 1,149 | +59 | +5.4% | 89,800 |
| 2011/03/17 | 1,059 | 1,094 | 1,040 | 1,090 | +17 | +1.6% | 92,400 |
| 2011/03/16 | 1,021 | 1,073 | 1,013 | 1,073 | +52 | +5.1% | 111,200 |
| 2011/03/15 | 1,070 | 1,070 | 980 | 1,021 | -79 | -7.2% | 211,500 |
| 2011/03/14 | 1,070 | 1,146 | 1,043 | 1,100 | -120 | -9.8% | 147,700 |
| 2011/03/11 | 1,230 | 1,240 | 1,215 | 1,220 | -11 | -0.9% | 128,600 |
| 2011/03/10 | 1,256 | 1,259 | 1,225 | 1,231 | -25 | -2% | 123,100 |
| 2011/03/09 | 1,264 | 1,264 | 1,247 | 1,256 | -3 | -0.2% | 49,800 |
| 2011/03/08 | 1,242 | 1,265 | 1,242 | 1,259 | +22 | +1.8% | 92,700 |
| 2011/03/07 | 1,253 | 1,253 | 1,224 | 1,237 | -16 | -1.3% | 65,700 |
| 2011/03/04 | 1,269 | 1,270 | 1,251 | 1,253 | -12 | -0.9% | 84,900 |
| 2011/03/03 | 1,230 | 1,267 | 1,230 | 1,265 | +36 | +2.9% | 151,500 |
| 2011/03/02 | 1,246 | 1,246 | 1,229 | 1,229 | -25 | -2% | 41,800 |
| 2011/03/01 | 1,245 | 1,256 | 1,242 | 1,254 | +16 | +1.3% | 73,400 |
| 2011/02/28 | 1,236 | 1,244 | 1,226 | 1,238 | +12 | +1% | 53,700 |
| 2011/02/25 | 1,220 | 1,229 | 1,214 | 1,226 | -6 | -0.5% | 43,900 |
| 2011/02/24 | 1,239 | 1,248 | 1,231 | 1,232 | -6 | -0.5% | 88,000 |
| 2011/02/23 | 1,221 | 1,248 | 1,220 | 1,238 | +4 | +0.3% | 90,800 |
| 2011/02/22 | 1,241 | 1,243 | 1,231 | 1,234 | -8 | -0.6% | 52,700 |
| 2011/02/21 | 1,250 | 1,250 | 1,239 | 1,242 | -6 | -0.5% | 39,500 |
| 2011/02/18 | 1,252 | 1,252 | 1,243 | 1,248 | -3 | -0.2% | 35,900 |
| 2011/02/17 | 1,261 | 1,261 | 1,240 | 1,251 | -4 | -0.3% | 79,700 |
| 2011/02/16 | 1,250 | 1,262 | 1,249 | 1,255 | -1 | -0.1% | 86,900 |
| 2011/02/15 | 1,254 | 1,260 | 1,250 | 1,256 | +3 | +0.2% | 101,300 |
| 2011/02/14 | 1,250 | 1,254 | 1,248 | 1,253 | +9 | +0.7% | 87,100 |
| 2011/02/10 | 1,249 | 1,250 | 1,237 | 1,244 | -9 | -0.7% | 91,600 |
| 2011/02/09 | 1,245 | 1,257 | 1,241 | 1,253 | +15 | +1.2% | 147,000 |
| 2011/02/08 | 1,240 | 1,247 | 1,235 | 1,238 | -2 | -0.2% | 65,900 |
| 2011/02/07 | 1,240 | 1,249 | 1,238 | 1,240 | +4 | +0.3% | 93,200 |
| 2011/02/04 | 1,220 | 1,238 | 1,220 | 1,236 | +19 | +1.6% | 110,100 |
| 2011/02/03 | 1,224 | 1,224 | 1,212 | 1,217 | -7 | -0.6% | 79,300 |
| 2011/02/02 | 1,213 | 1,226 | 1,213 | 1,224 | +14 | +1.2% | 148,800 |
| 2011/02/01 | 1,200 | 1,212 | 1,200 | 1,210 | +18 | +1.5% | 100,400 |
| 2011/01/31 | 1,198 | 1,199 | 1,185 | 1,192 | -8 | -0.7% | 83,400 |
| 2011/01/28 | 1,219 | 1,219 | 1,200 | 1,200 | -18 | -1.5% | 138,200 |
| 2011/01/27 | 1,206 | 1,221 | 1,204 | 1,218 | +6 | +0.5% | 55,800 |
| 2011/01/26 | 1,220 | 1,220 | 1,202 | 1,212 | -12 | -1% | 74,100 |
| 2011/01/25 | 1,214 | 1,227 | 1,207 | 1,224 | +10 | +0.8% | 185,200 |
| 2011/01/24 | 1,200 | 1,215 | 1,200 | 1,214 | +9 | +0.7% | 147,500 |
| 2011/01/21 | 1,222 | 1,226 | 1,203 | 1,205 | -22 | -1.8% | 115,800 |
| 2011/01/20 | 1,237 | 1,241 | 1,210 | 1,227 | -20 | -1.6% | 182,600 |
| 2011/01/19 | 1,246 | 1,254 | 1,235 | 1,247 | +1 | +0.1% | 136,600 |
| 2011/01/18 | 1,248 | 1,270 | 1,244 | 1,246 | +3 | +0.2% | 338,900 |
3351～
3400
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 | 346,500円 | +5.4% | -1.1% | 1.88% | 18.99倍 | 0.95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 | 92,600円 | +5.3% | +9.5% | 2.59% | 11.99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 | 296,800円 | +1.9% | +2.9% | 3.37% | 6.80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 | 171,500円 | -5.6% | -32.1% | 2.33% | 36.27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 | 401,500円 | +14.7% | +12.9% | 2.74% | 6.81倍 | 0.78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
