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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,485 | 3,505 | 3,480 | 3,485 | +5 | +0.1% | 56,400 |
| 2025/07/03 | 3,460 | 3,495 | 3,455 | 3,480 | +20 | +0.6% | 63,400 |
| 2025/07/02 | 3,440 | 3,475 | 3,440 | 3,460 | +10 | +0.3% | 88,100 |
| 2025/07/01 | 3,495 | 3,505 | 3,415 | 3,450 | -55 | -1.6% | 103,200 |
| 2025/06/30 | 3,485 | 3,520 | 3,460 | 3,505 | +25 | +0.7% | 115,700 |
| 2025/06/27 | 3,440 | 3,485 | 3,415 | 3,480 | +50 | +1.5% | 121,500 |
| 2025/06/26 | 3,345 | 3,450 | 3,345 | 3,430 | +70 | +2.1% | 143,600 |
| 2025/06/25 | 3,345 | 3,365 | 3,330 | 3,360 | +5 | +0.1% | 68,000 |
| 2025/06/24 | 3,380 | 3,380 | 3,345 | 3,355 | -5 | -0.1% | 51,300 |
| 2025/06/23 | 3,345 | 3,365 | 3,340 | 3,360 | +15 | +0.4% | 60,400 |
| 2025/06/20 | 3,380 | 3,385 | 3,345 | 3,345 | -50 | -1.5% | 104,400 |
| 2025/06/19 | 3,410 | 3,410 | 3,385 | 3,395 | -10 | -0.3% | 50,900 |
| 2025/06/18 | 3,390 | 3,410 | 3,385 | 3,405 | +20 | +0.6% | 41,700 |
| 2025/06/17 | 3,380 | 3,385 | 3,350 | 3,385 | +10 | +0.3% | 45,100 |
| 2025/06/16 | 3,385 | 3,400 | 3,370 | 3,375 | +20 | +0.6% | 80,500 |
| 2025/06/13 | 3,345 | 3,360 | 3,325 | 3,355 | +10 | +0.3% | 118,000 |
| 2025/06/12 | 3,355 | 3,365 | 3,345 | 3,345 | -10 | -0.3% | 60,200 |
| 2025/06/11 | 3,365 | 3,365 | 3,340 | 3,355 | +10 | +0.3% | 88,200 |
| 2025/06/10 | 3,370 | 3,380 | 3,340 | 3,345 | -25 | -0.7% | 114,700 |
| 2025/06/09 | 3,410 | 3,430 | 3,360 | 3,370 | -25 | -0.7% | 88,200 |
| 2025/06/06 | 3,400 | 3,410 | 3,380 | 3,395 | -10 | -0.3% | 68,500 |
| 2025/06/05 | 3,430 | 3,435 | 3,375 | 3,405 | -45 | -1.3% | 83,900 |
| 2025/06/04 | 3,350 | 3,480 | 3,345 | 3,450 | +100 | +3% | 235,400 |
| 2025/06/03 | 3,380 | 3,385 | 3,335 | 3,350 | -40 | -1.2% | 99,000 |
| 2025/06/02 | 3,465 | 3,490 | 3,390 | 3,390 | -65 | -1.9% | 103,000 |
| 2025/05/30 | 3,440 | 3,480 | 3,440 | 3,455 | -15 | -0.4% | 208,700 |
| 2025/05/29 | 3,430 | 3,515 | 3,425 | 3,470 | +10 | +0.3% | 502,100 |
| 2025/05/28 | 3,425 | 3,490 | 3,395 | 3,460 | +70 | +2.1% | 813,200 |
| 2025/05/27 | 3,365 | 3,410 | 3,355 | 3,390 | +30 | +0.9% | 391,400 |
| 2025/05/26 | 3,320 | 3,375 | 3,320 | 3,360 | +40 | +1.2% | 320,300 |
| 2025/05/23 | 3,330 | 3,335 | 3,320 | 3,320 | -5 | -0.2% | 201,700 |
| 2025/05/22 | 3,335 | 3,350 | 3,325 | 3,325 | -25 | -0.7% | 179,000 |
| 2025/05/21 | 3,365 | 3,385 | 3,350 | 3,350 | -5 | -0.1% | 117,000 |
| 2025/05/20 | 3,380 | 3,390 | 3,350 | 3,355 | -25 | -0.7% | 118,700 |
| 2025/05/19 | 3,390 | 3,420 | 3,375 | 3,380 | -30 | -0.9% | 139,200 |
| 2025/05/16 | 3,410 | 3,415 | 3,385 | 3,410 | +20 | +0.6% | 113,000 |
| 2025/05/15 | 3,355 | 3,410 | 3,355 | 3,390 | +40 | +1.2% | 180,900 |
| 2025/05/14 | 3,335 | 3,350 | 3,300 | 3,350 | -5 | -0.1% | 97,500 |
| 2025/05/13 | 3,385 | 3,385 | 3,340 | 3,355 | +5 | +0.1% | 113,100 |
| 2025/05/12 | 3,340 | 3,360 | 3,325 | 3,350 | +5 | +0.1% | 81,100 |
| 2025/05/09 | 3,355 | 3,355 | 3,330 | 3,345 | +5 | +0.1% | 89,900 |
| 2025/05/08 | 3,325 | 3,350 | 3,295 | 3,340 | +25 | +0.8% | 105,300 |
| 2025/05/07 | 3,295 | 3,325 | 3,285 | 3,315 | +20 | +0.6% | 100,700 |
| 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 |
1～
50
件表示中 / 3735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 | 348,500円 | +5.4% | -1.1% | 1.87% | 16.75倍 | 0.95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 | 89,300円 | +1.6% | +0.6% | 3.14% | 10.82倍 | 0.98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 | 311,600円 | +0.1% | -19.4% | 3.53% | 8.97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 | 178,600円 | +0.6% | -33.1% | 2.80% | 12.86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 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82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
