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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 4,010 | 4,060 | 4,005 | 4,040 | +40 | +1% | 85,100 |
| 2023/02/22 | 4,015 | 4,030 | 3,985 | 4,000 | -25 | -0.6% | 63,400 |
| 2023/02/21 | 4,045 | 4,060 | 4,015 | 4,025 | -20 | -0.5% | 68,300 |
| 2023/02/20 | 4,020 | 4,045 | 3,985 | 4,045 | +55 | +1.4% | 97,200 |
| 2023/02/17 | 3,965 | 4,000 | 3,950 | 3,990 | +25 | +0.6% | 53,200 |
| 2023/02/16 | 4,015 | 4,020 | 3,960 | 3,965 | -55 | -1.4% | 122,800 |
| 2023/02/15 | 4,035 | 4,050 | 4,000 | 4,020 | ±0 | ±0% | 69,800 |
| 2023/02/14 | 4,025 | 4,030 | 3,990 | 4,020 | +10 | +0.2% | 75,600 |
| 2023/02/13 | 4,010 | 4,025 | 3,975 | 4,010 | ±0 | ±0% | 67,900 |
| 2023/02/10 | 4,010 | 4,045 | 3,990 | 4,010 | -10 | -0.2% | 63,800 |
| 2023/02/09 | 4,040 | 4,060 | 4,015 | 4,020 | -10 | -0.2% | 32,000 |
| 2023/02/08 | 4,050 | 4,070 | 4,020 | 4,030 | -60 | -1.5% | 61,000 |
| 2023/02/07 | 4,110 | 4,135 | 4,080 | 4,090 | +20 | +0.5% | 90,300 |
| 2023/02/06 | 4,060 | 4,075 | 4,010 | 4,070 | +55 | +1.4% | 77,800 |
| 2023/02/03 | 4,075 | 4,090 | 4,010 | 4,015 | -105 | -2.5% | 85,200 |
| 2023/02/02 | 4,150 | 4,165 | 4,120 | 4,120 | -35 | -0.8% | 77,900 |
| 2023/02/01 | 4,260 | 4,280 | 4,155 | 4,155 | +10 | +0.2% | 135,400 |
| 2023/01/31 | 4,155 | 4,170 | 4,120 | 4,145 | +40 | +1% | 121,200 |
| 2023/01/30 | 4,080 | 4,120 | 4,070 | 4,105 | +5 | +0.1% | 474,800 |
| 2023/01/27 | 4,125 | 4,145 | 4,090 | 4,100 | -10 | -0.2% | 113,600 |
| 2023/01/26 | 4,055 | 4,110 | 4,055 | 4,110 | +55 | +1.4% | 92,300 |
| 2023/01/25 | 4,000 | 4,060 | 3,995 | 4,055 | +60 | +1.5% | 137,100 |
| 2023/01/24 | 4,055 | 4,060 | 3,975 | 3,995 | -5 | -0.1% | 184,900 |
| 2023/01/23 | 4,045 | 4,055 | 3,975 | 4,000 | -5 | -0.1% | 197,100 |
| 2023/01/20 | 4,005 | 4,020 | 3,970 | 4,005 | +15 | +0.4% | 89,800 |
| 2023/01/19 | 4,010 | 4,045 | 3,990 | 3,990 | -70 | -1.7% | 156,000 |
| 2023/01/18 | 4,070 | 4,110 | 4,025 | 4,060 | ±0 | ±0% | 196,400 |
| 2023/01/17 | 4,000 | 4,070 | 3,990 | 4,060 | +160 | +4.1% | 195,000 |
| 2023/01/16 | 4,010 | 4,045 | 3,880 | 3,900 | -170 | -4.2% | 218,600 |
| 2023/01/13 | 4,065 | 4,105 | 4,030 | 4,070 | -55 | -1.3% | 169,700 |
| 2023/01/12 | 4,145 | 4,145 | 4,100 | 4,125 | -20 | -0.5% | 132,500 |
| 2023/01/11 | 4,155 | 4,180 | 4,125 | 4,145 | +20 | +0.5% | 76,200 |
| 2023/01/10 | 4,230 | 4,255 | 4,125 | 4,125 | -85 | -2% | 156,700 |
| 2023/01/06 | 4,260 | 4,280 | 4,205 | 4,210 | -30 | -0.7% | 117,800 |
| 2023/01/05 | 4,250 | 4,255 | 4,220 | 4,240 | -10 | -0.2% | 68,000 |
| 2023/01/04 | 4,330 | 4,330 | 4,250 | 4,250 | -125 | -2.9% | 85,200 |
| 2022/12/30 | 4,470 | 4,485 | 4,375 | 4,375 | -95 | -2.1% | 71,400 |
| 2022/12/29 | 4,405 | 4,485 | 4,380 | 4,470 | +70 | +1.6% | 71,100 |
| 2022/12/28 | 4,425 | 4,425 | 4,365 | 4,400 | -10 | -0.2% | 56,400 |
| 2022/12/27 | 4,410 | 4,425 | 4,390 | 4,410 | +40 | +0.9% | 60,200 |
| 2022/12/26 | 4,375 | 4,395 | 4,330 | 4,370 | +40 | +0.9% | 50,300 |
| 2022/12/23 | 4,335 | 4,355 | 4,310 | 4,330 | -45 | -1% | 42,400 |
| 2022/12/22 | 4,300 | 4,380 | 4,285 | 4,375 | +100 | +2.3% | 79,200 |
| 2022/12/21 | 4,320 | 4,335 | 4,260 | 4,275 | -65 | -1.5% | 98,900 |
| 2022/12/20 | 4,455 | 4,460 | 4,305 | 4,340 | -110 | -2.5% | 100,100 |
| 2022/12/19 | 4,445 | 4,475 | 4,410 | 4,450 | ±0 | ±0% | 66,700 |
| 2022/12/16 | 4,515 | 4,515 | 4,445 | 4,450 | -70 | -1.5% | 123,400 |
| 2022/12/15 | 4,550 | 4,560 | 4,505 | 4,520 | -5 | -0.1% | 59,100 |
| 2022/12/14 | 4,465 | 4,525 | 4,445 | 4,525 | +75 | +1.7% | 78,800 |
| 2022/12/13 | 4,500 | 4,500 | 4,435 | 4,450 | -20 | -0.4% | 84,500 |
301～
350
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 | 355,500円 | +8.7% | -10.6% | 1.55% | 10.06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 | 92,000円 | +5.3% | +9.5% | 2.61% | 11.92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 | 319,600円 | +1.9% | +2.9% | 3.13% | 8.47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 | 183,100円 | +2.2% | -24.9% | 2.18% | 23.81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 | 373,000円 | +14.7% | +12.9% | 2.95% | 6.33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
