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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 4,385 | 4,405 | 4,320 | 4,365 | -50 | -1.1% | 114,100 |
| 2023/09/27 | 4,415 | 4,420 | 4,350 | 4,415 | -35 | -0.8% | 109,600 |
| 2023/09/26 | 4,445 | 4,495 | 4,435 | 4,450 | +15 | +0.3% | 108,400 |
| 2023/09/25 | 4,400 | 4,445 | 4,365 | 4,435 | +40 | +0.9% | 78,800 |
| 2023/09/22 | 4,425 | 4,440 | 4,380 | 4,395 | -40 | -0.9% | 84,100 |
| 2023/09/21 | 4,385 | 4,450 | 4,380 | 4,435 | +15 | +0.3% | 73,200 |
| 2023/09/20 | 4,445 | 4,470 | 4,405 | 4,420 | -40 | -0.9% | 127,200 |
| 2023/09/19 | 4,380 | 4,460 | 4,365 | 4,460 | +95 | +2.2% | 114,600 |
| 2023/09/15 | 4,330 | 4,370 | 4,290 | 4,365 | +50 | +1.2% | 114,300 |
| 2023/09/14 | 4,320 | 4,330 | 4,295 | 4,315 | ±0 | ±0% | 57,400 |
| 2023/09/13 | 4,325 | 4,330 | 4,290 | 4,315 | -10 | -0.2% | 58,700 |
| 2023/09/12 | 4,250 | 4,325 | 4,250 | 4,325 | +80 | +1.9% | 93,800 |
| 2023/09/11 | 4,245 | 4,260 | 4,230 | 4,245 | +20 | +0.5% | 59,400 |
| 2023/09/08 | 4,220 | 4,260 | 4,205 | 4,225 | -35 | -0.8% | 80,600 |
| 2023/09/07 | 4,255 | 4,275 | 4,240 | 4,260 | -10 | -0.2% | 74,200 |
| 2023/09/06 | 4,205 | 4,270 | 4,205 | 4,270 | +60 | +1.4% | 92,800 |
| 2023/09/05 | 4,195 | 4,220 | 4,180 | 4,210 | -5 | -0.1% | 70,600 |
| 2023/09/04 | 4,160 | 4,215 | 4,150 | 4,215 | +35 | +0.8% | 105,300 |
| 2023/09/01 | 4,200 | 4,200 | 4,155 | 4,180 | -30 | -0.7% | 80,600 |
| 2023/08/31 | 4,175 | 4,220 | 4,165 | 4,210 | +45 | +1.1% | 155,700 |
| 2023/08/30 | 4,165 | 4,190 | 4,140 | 4,165 | -15 | -0.4% | 89,300 |
| 2023/08/29 | 4,200 | 4,200 | 4,145 | 4,180 | +145 | +3.6% | 224,000 |
| 2023/08/28 | 4,030 | 4,045 | 4,010 | 4,035 | +30 | +0.7% | 78,400 |
| 2023/08/25 | 3,980 | 4,015 | 3,970 | 4,005 | +5 | +0.1% | 51,200 |
| 2023/08/24 | 4,000 | 4,010 | 3,985 | 4,000 | -20 | -0.5% | 42,400 |
| 2023/08/23 | 4,000 | 4,020 | 3,980 | 4,020 | +10 | +0.2% | 44,200 |
| 2023/08/22 | 3,995 | 4,015 | 3,975 | 4,010 | +30 | +0.8% | 60,200 |
| 2023/08/21 | 3,980 | 4,020 | 3,975 | 3,980 | +20 | +0.5% | 58,800 |
| 2023/08/18 | 3,940 | 3,970 | 3,940 | 3,960 | +5 | +0.1% | 62,100 |
| 2023/08/17 | 3,970 | 3,975 | 3,935 | 3,955 | -15 | -0.4% | 71,900 |
| 2023/08/16 | 3,970 | 3,995 | 3,960 | 3,970 | -30 | -0.8% | 59,400 |
| 2023/08/15 | 4,035 | 4,035 | 3,985 | 4,000 | -45 | -1.1% | 81,000 |
| 2023/08/14 | 4,050 | 4,060 | 4,030 | 4,045 | +10 | +0.2% | 51,300 |
| 2023/08/10 | 4,030 | 4,040 | 4,000 | 4,035 | +5 | +0.1% | 46,200 |
| 2023/08/09 | 4,050 | 4,050 | 4,005 | 4,030 | -30 | -0.7% | 48,200 |
| 2023/08/08 | 4,015 | 4,060 | 4,010 | 4,060 | +70 | +1.8% | 113,100 |
| 2023/08/07 | 3,950 | 3,995 | 3,925 | 3,990 | +35 | +0.9% | 69,200 |
| 2023/08/04 | 3,950 | 3,980 | 3,930 | 3,955 | +5 | +0.1% | 75,200 |
| 2023/08/03 | 4,015 | 4,015 | 3,945 | 3,950 | -75 | -1.9% | 103,600 |
| 2023/08/02 | 4,035 | 4,045 | 4,005 | 4,025 | -40 | -1% | 78,500 |
| 2023/08/01 | 4,000 | 4,065 | 4,000 | 4,065 | +70 | +1.8% | 119,800 |
| 2023/07/31 | 3,950 | 4,005 | 3,940 | 3,995 | +95 | +2.4% | 194,600 |
| 2023/07/28 | 3,870 | 3,910 | 3,855 | 3,900 | -10 | -0.3% | 131,100 |
| 2023/07/27 | 3,905 | 3,910 | 3,865 | 3,910 | +5 | +0.1% | 99,000 |
| 2023/07/26 | 3,915 | 3,915 | 3,880 | 3,905 | +10 | +0.3% | 101,200 |
| 2023/07/25 | 3,900 | 3,915 | 3,875 | 3,895 | -5 | -0.1% | 87,500 |
| 2023/07/24 | 3,915 | 3,925 | 3,890 | 3,900 | +15 | +0.4% | 98,600 |
| 2023/07/21 | 3,930 | 3,930 | 3,875 | 3,885 | -15 | -0.4% | 129,500 |
| 2023/07/20 | 3,965 | 3,965 | 3,900 | 3,900 | -85 | -2.1% | 183,900 |
| 2023/07/19 | 3,990 | 4,000 | 3,955 | 3,985 | -10 | -0.3% | 187,000 |
401～
450
件表示中 / 3704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 | 332,500円 | +5.4% | -1.1% | 1.95% | 15.98倍 | 0.90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 | 82,900円 | +1.6% | +0.6% | 3.38% | 10.31倍 | 0.93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 | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57倍 | 0.65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 | 177,500円 | +0.6% | -33.1% | 2.82% | 12.78倍 | 0.98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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24倍 | 0.77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
