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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/18 | 3,960 | 4,030 | 3,910 | 3,995 | -85 | -2.1% | 243,200 |
| 2023/07/14 | 4,080 | 4,105 | 4,070 | 4,080 | +15 | +0.4% | 89,100 |
| 2023/07/13 | 4,090 | 4,095 | 4,060 | 4,065 | -25 | -0.6% | 50,000 |
| 2023/07/12 | 4,080 | 4,095 | 4,065 | 4,090 | +10 | +0.2% | 52,300 |
| 2023/07/11 | 4,150 | 4,155 | 4,075 | 4,080 | -40 | -1% | 81,200 |
| 2023/07/10 | 4,125 | 4,145 | 4,085 | 4,120 | -5 | -0.1% | 112,400 |
| 2023/07/07 | 4,080 | 4,130 | 4,045 | 4,125 | +25 | +0.6% | 120,200 |
| 2023/07/06 | 4,110 | 4,125 | 4,075 | 4,100 | -35 | -0.8% | 82,300 |
| 2023/07/05 | 4,145 | 4,160 | 4,115 | 4,135 | -30 | -0.7% | 66,500 |
| 2023/07/04 | 4,200 | 4,200 | 4,155 | 4,165 | -35 | -0.8% | 73,500 |
| 2023/07/03 | 4,195 | 4,215 | 4,180 | 4,200 | +35 | +0.8% | 72,600 |
| 2023/06/30 | 4,175 | 4,195 | 4,145 | 4,165 | -10 | -0.2% | 114,100 |
| 2023/06/29 | 4,210 | 4,230 | 4,170 | 4,175 | -25 | -0.6% | 80,700 |
| 2023/06/28 | 4,150 | 4,200 | 4,135 | 4,200 | +50 | +1.2% | 90,700 |
| 2023/06/27 | 4,170 | 4,170 | 4,120 | 4,150 | ±0 | ±0% | 70,000 |
| 2023/06/26 | 4,160 | 4,165 | 4,100 | 4,150 | -10 | -0.2% | 54,400 |
| 2023/06/23 | 4,210 | 4,225 | 4,125 | 4,160 | -50 | -1.2% | 141,400 |
| 2023/06/22 | 4,185 | 4,255 | 4,185 | 4,210 | +30 | +0.7% | 143,400 |
| 2023/06/21 | 4,120 | 4,200 | 4,120 | 4,180 | +85 | +2.1% | 198,600 |
| 2023/06/20 | 4,120 | 4,130 | 4,040 | 4,095 | -45 | -1.1% | 138,100 |
| 2023/06/19 | 4,070 | 4,140 | 4,060 | 4,140 | +100 | +2.5% | 140,700 |
| 2023/06/16 | 4,050 | 4,065 | 4,030 | 4,040 | -20 | -0.5% | 111,600 |
| 2023/06/15 | 4,060 | 4,080 | 4,045 | 4,060 | -5 | -0.1% | 119,500 |
| 2023/06/14 | 4,065 | 4,070 | 4,050 | 4,065 | +25 | +0.6% | 87,100 |
| 2023/06/13 | 4,050 | 4,065 | 4,035 | 4,040 | -10 | -0.2% | 92,200 |
| 2023/06/12 | 4,040 | 4,060 | 4,030 | 4,050 | +40 | +1% | 96,900 |
| 2023/06/09 | 4,055 | 4,065 | 4,010 | 4,010 | -35 | -0.9% | 158,400 |
| 2023/06/08 | 4,040 | 4,070 | 4,015 | 4,045 | +5 | +0.1% | 108,100 |
| 2023/06/07 | 4,035 | 4,075 | 4,010 | 4,040 | +25 | +0.6% | 221,800 |
| 2023/06/06 | 3,990 | 4,015 | 3,970 | 4,015 | +20 | +0.5% | 111,900 |
| 2023/06/05 | 3,990 | 4,000 | 3,955 | 3,995 | +55 | +1.4% | 121,600 |
401～
450
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 | 313,000円 | +5.4% | -1.1% | 2.08% | 15.04倍 | 0.85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 | 81,800円 | +5.9% | +9.5% | 3.42% | 10.59倍 | 0.94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 | 302,800円 | +1.9% | +2.9% | 3.63% | 6.93倍 | 0.68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 | 175,100円 | +3.4% | +37.9% | 2.86% | 14.46倍 | 1.04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 | 372,000円 | +14.7% | +12.9% | 2.96% | 6.31倍 | 0.72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
