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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,116 | 1,127 | 1,116 | 1,126 | +6 | +0.5% | 42,200 |
| 2010/09/28 | 1,117 | 1,123 | 1,113 | 1,120 | ±0 | ±0% | 40,700 |
| 2010/09/27 | 1,122 | 1,122 | 1,113 | 1,120 | +7 | +0.6% | 40,100 |
| 2010/09/24 | 1,120 | 1,122 | 1,112 | 1,113 | -11 | -1% | 38,300 |
| 2010/09/22 | 1,131 | 1,133 | 1,124 | 1,124 | -3 | -0.3% | 30,900 |
| 2010/09/21 | 1,135 | 1,136 | 1,127 | 1,127 | -10 | -0.9% | 44,600 |
| 2010/09/17 | 1,129 | 1,143 | 1,129 | 1,137 | +9 | +0.8% | 38,100 |
| 2010/09/16 | 1,136 | 1,138 | 1,126 | 1,128 | -4 | -0.4% | 25,300 |
| 2010/09/15 | 1,129 | 1,140 | 1,125 | 1,132 | +2 | +0.2% | 46,200 |
| 2010/09/14 | 1,136 | 1,138 | 1,125 | 1,130 | -9 | -0.8% | 30,600 |
| 2010/09/13 | 1,131 | 1,143 | 1,129 | 1,139 | +8 | +0.7% | 42,800 |
| 2010/09/10 | 1,112 | 1,150 | 1,112 | 1,131 | -3 | -0.3% | 110,600 |
| 2010/09/09 | 1,125 | 1,136 | 1,125 | 1,134 | +14 | +1.3% | 34,500 |
| 2010/09/08 | 1,124 | 1,130 | 1,115 | 1,120 | -10 | -0.9% | 45,100 |
| 2010/09/07 | 1,129 | 1,136 | 1,127 | 1,130 | +5 | +0.4% | 40,400 |
| 2010/09/06 | 1,125 | 1,127 | 1,118 | 1,125 | +6 | +0.5% | 40,000 |
| 2010/09/03 | 1,122 | 1,124 | 1,117 | 1,119 | ±0 | ±0% | 24,400 |
| 2010/09/02 | 1,129 | 1,129 | 1,115 | 1,119 | +1 | +0.1% | 44,600 |
| 2010/09/01 | 1,118 | 1,128 | 1,112 | 1,118 | ±0 | ±0% | 47,200 |
| 2010/08/31 | 1,143 | 1,147 | 1,115 | 1,118 | -40 | -3.5% | 63,700 |
| 2010/08/30 | 1,150 | 1,161 | 1,147 | 1,158 | +20 | +1.8% | 32,700 |
| 2010/08/27 | 1,120 | 1,147 | 1,120 | 1,138 | +10 | +0.9% | 46,900 |
| 2010/08/26 | 1,130 | 1,134 | 1,120 | 1,128 | +9 | +0.8% | 39,200 |
| 2010/08/25 | 1,127 | 1,130 | 1,110 | 1,119 | -14 | -1.2% | 44,500 |
| 2010/08/24 | 1,139 | 1,142 | 1,130 | 1,133 | -8 | -0.7% | 30,100 |
| 2010/08/23 | 1,140 | 1,148 | 1,140 | 1,141 | -6 | -0.5% | 19,100 |
| 2010/08/20 | 1,150 | 1,155 | 1,145 | 1,147 | -8 | -0.7% | 32,700 |
| 2010/08/19 | 1,150 | 1,158 | 1,147 | 1,155 | +7 | +0.6% | 26,800 |
| 2010/08/18 | 1,146 | 1,148 | 1,142 | 1,148 | +2 | +0.2% | 44,600 |
| 2010/08/17 | 1,153 | 1,158 | 1,141 | 1,146 | -10 | -0.9% | 36,500 |
| 2010/08/16 | 1,152 | 1,157 | 1,151 | 1,156 | +5 | +0.4% | 24,800 |
| 2010/08/13 | 1,158 | 1,160 | 1,148 | 1,151 | -9 | -0.8% | 53,600 |
| 2010/08/12 | 1,150 | 1,162 | 1,149 | 1,160 | -1 | -0.1% | 26,500 |
| 2010/08/11 | 1,165 | 1,170 | 1,158 | 1,161 | -13 | -1.1% | 40,600 |
| 2010/08/10 | 1,180 | 1,186 | 1,167 | 1,174 | -13 | -1.1% | 33,800 |
| 2010/08/09 | 1,180 | 1,188 | 1,172 | 1,187 | -6 | -0.5% | 60,300 |
| 2010/08/06 | 1,176 | 1,195 | 1,170 | 1,193 | +7 | +0.6% | 50,000 |
| 2010/08/05 | 1,178 | 1,189 | 1,177 | 1,186 | +10 | +0.9% | 39,000 |
| 2010/08/04 | 1,182 | 1,182 | 1,163 | 1,176 | -6 | -0.5% | 42,200 |
| 2010/08/03 | 1,179 | 1,188 | 1,166 | 1,182 | +18 | +1.5% | 74,900 |
| 2010/08/02 | 1,164 | 1,184 | 1,160 | 1,164 | ±0 | ±0% | 57,700 |
| 2010/07/30 | 1,161 | 1,171 | 1,156 | 1,164 | -4 | -0.3% | 69,300 |
| 2010/07/29 | 1,176 | 1,186 | 1,167 | 1,168 | -29 | -2.4% | 81,000 |
| 2010/07/28 | 1,177 | 1,197 | 1,176 | 1,197 | +26 | +2.2% | 102,200 |
| 2010/07/27 | 1,168 | 1,174 | 1,164 | 1,171 | -1 | -0.1% | 33,300 |
| 2010/07/26 | 1,179 | 1,181 | 1,168 | 1,172 | -4 | -0.3% | 39,300 |
| 2010/07/23 | 1,172 | 1,179 | 1,165 | 1,176 | +5 | +0.4% | 63,900 |
| 2010/07/22 | 1,156 | 1,177 | 1,156 | 1,171 | -2 | -0.2% | 58,100 |
| 2010/07/21 | 1,198 | 1,199 | 1,153 | 1,173 | -20 | -1.7% | 113,800 |
| 2010/07/20 | 1,195 | 1,209 | 1,185 | 1,193 | -7 | -0.6% | 117,100 |
3551～
3600
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
