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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,315 | 3,315 | 3,285 | 3,295 | +5 | +0.2% | 80,000 |
| 2025/05/01 | 3,310 | 3,310 | 3,280 | 3,290 | -15 | -0.5% | 113,700 |
| 2025/04/30 | 3,335 | 3,345 | 3,305 | 3,305 | -25 | -0.8% | 83,100 |
| 2025/04/28 | 3,340 | 3,355 | 3,320 | 3,330 | -5 | -0.1% | 79,300 |
| 2025/04/25 | 3,350 | 3,365 | 3,330 | 3,335 | -10 | -0.3% | 60,200 |
| 2025/04/24 | 3,390 | 3,420 | 3,340 | 3,345 | -10 | -0.3% | 103,400 |
| 2025/04/23 | 3,385 | 3,395 | 3,345 | 3,355 | -5 | -0.1% | 134,100 |
| 2025/04/22 | 3,320 | 3,360 | 3,320 | 3,360 | +55 | +1.7% | 111,600 |
| 2025/04/21 | 3,290 | 3,325 | 3,290 | 3,305 | +30 | +0.9% | 75,500 |
| 2025/04/18 | 3,280 | 3,300 | 3,260 | 3,275 | +20 | +0.6% | 74,600 |
| 2025/04/17 | 3,280 | 3,290 | 3,250 | 3,255 | -20 | -0.6% | 67,200 |
| 2025/04/16 | 3,295 | 3,315 | 3,255 | 3,275 | -5 | -0.2% | 93,200 |
| 2025/04/15 | 3,330 | 3,330 | 3,280 | 3,280 | -30 | -0.9% | 106,800 |
| 2025/04/14 | 3,345 | 3,360 | 3,310 | 3,310 | -15 | -0.5% | 67,900 |
| 2025/04/11 | 3,235 | 3,355 | 3,220 | 3,325 | -40 | -1.2% | 171,100 |
| 2025/04/10 | 3,290 | 3,390 | 3,265 | 3,365 | +215 | +6.8% | 203,900 |
| 2025/04/09 | 3,200 | 3,210 | 3,115 | 3,150 | -60 | -1.9% | 158,000 |
| 2025/04/08 | 3,170 | 3,225 | 3,140 | 3,210 | +130 | +4.2% | 134,300 |
| 2025/04/07 | 3,115 | 3,155 | 3,035 | 3,080 | -170 | -5.2% | 255,300 |
| 2025/04/04 | 3,290 | 3,300 | 3,210 | 3,250 | -70 | -2.1% | 172,700 |
| 2025/04/03 | 3,315 | 3,335 | 3,295 | 3,320 | -45 | -1.3% | 116,200 |
| 2025/04/02 | 3,400 | 3,405 | 3,360 | 3,365 | -35 | -1% | 94,400 |
| 2025/04/01 | 3,410 | 3,420 | 3,390 | 3,400 | +25 | +0.7% | 105,500 |
| 2025/03/31 | 3,460 | 3,465 | 3,375 | 3,375 | -95 | -2.7% | 173,800 |
| 2025/03/28 | 3,490 | 3,495 | 3,450 | 3,470 | -25 | -0.7% | 85,200 |
| 2025/03/27 | 3,460 | 3,495 | 3,445 | 3,495 | +35 | +1% | 105,500 |
| 2025/03/26 | 3,450 | 3,460 | 3,425 | 3,460 | +15 | +0.4% | 81,400 |
| 2025/03/25 | 3,425 | 3,445 | 3,410 | 3,445 | +15 | +0.4% | 51,400 |
| 2025/03/24 | 3,485 | 3,485 | 3,425 | 3,430 | -55 | -1.6% | 97,900 |
| 2025/03/21 | 3,475 | 3,485 | 3,460 | 3,485 | +10 | +0.3% | 108,000 |
| 2025/03/19 | 3,455 | 3,500 | 3,445 | 3,475 | +30 | +0.9% | 58,000 |
| 2025/03/18 | 3,455 | 3,470 | 3,445 | 3,445 | -5 | -0.1% | 50,700 |
| 2025/03/17 | 3,460 | 3,460 | 3,430 | 3,450 | -5 | -0.1% | 64,300 |
| 2025/03/14 | 3,485 | 3,490 | 3,445 | 3,455 | -15 | -0.4% | 72,300 |
| 2025/03/13 | 3,425 | 3,490 | 3,425 | 3,470 | +30 | +0.9% | 109,300 |
| 2025/03/12 | 3,415 | 3,460 | 3,410 | 3,440 | +15 | +0.4% | 74,200 |
| 2025/03/11 | 3,455 | 3,475 | 3,425 | 3,425 | -35 | -1% | 58,200 |
| 2025/03/10 | 3,490 | 3,490 | 3,455 | 3,460 | ±0 | ±0% | 52,800 |
| 2025/03/07 | 3,460 | 3,465 | 3,425 | 3,460 | -20 | -0.6% | 58,600 |
| 2025/03/06 | 3,460 | 3,490 | 3,450 | 3,480 | +30 | +0.9% | 54,100 |
| 2025/03/05 | 3,425 | 3,465 | 3,405 | 3,450 | +60 | +1.8% | 64,600 |
| 2025/03/04 | 3,400 | 3,410 | 3,385 | 3,390 | -15 | -0.4% | 58,900 |
| 2025/03/03 | 3,405 | 3,435 | 3,395 | 3,405 | +5 | +0.1% | 71,900 |
| 2025/02/28 | 3,445 | 3,445 | 3,395 | 3,400 | -50 | -1.4% | 114,100 |
| 2025/02/27 | 3,415 | 3,450 | 3,410 | 3,450 | +15 | +0.4% | 49,000 |
| 2025/02/26 | 3,455 | 3,455 | 3,415 | 3,435 | ±0 | ±0% | 73,400 |
| 2025/02/25 | 3,430 | 3,455 | 3,410 | 3,435 | +30 | +0.9% | 64,400 |
| 2025/02/21 | 3,450 | 3,455 | 3,390 | 3,405 | -45 | -1.3% | 90,400 |
| 2025/02/20 | 3,470 | 3,475 | 3,450 | 3,450 | -15 | -0.4% | 64,100 |
| 2025/02/19 | 3,465 | 3,505 | 3,465 | 3,465 | ±0 | ±0% | 73,800 |
1～
50
件表示中 / 3692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 | 329,500円 | +5.4% | -1.1% | 1.97% | 15.83倍 | 0.89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% | 11.17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 | 320,100円 | +1.9% | +2.9% | 3.44% | 7.33倍 | 0.72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 | 181,100円 | +3.4% | +37.9% | 2.76% | 14.95倍 | 1.08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 | 412,500円 | +14.7% | +12.9% | 2.67% | 7.00倍 | 0.80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
