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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 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 |
| 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 |
401～
450
件表示中 / 3579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 | 342,000円 | +5.4% | -1.1% | 1.90% | 18.75倍 | 0.94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 | 93,200円 | +5.3% | +9.5% | 2.58% | 12.07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 | 306,100円 | +1.9% | +2.9% | 3.27% | 7.00倍 | 0.69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 | 175,300円 | +2.2% | -24.9% | 2.28% | 22.79倍 | 1.02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 | 395,000円 | +14.7% | +12.9% | 2.78% | 6.70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
