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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,000 | 5,040 | 4,960 | 5,010 | -10 | -0.2% | 72,300 |
| 2022/09/02 | 5,050 | 5,060 | 4,985 | 5,020 | -30 | -0.6% | 55,900 |
| 2022/09/01 | 5,130 | 5,160 | 5,050 | 5,050 | -120 | -2.3% | 77,500 |
| 2022/08/31 | 5,040 | 5,190 | 5,030 | 5,170 | +120 | +2.4% | 150,800 |
| 2022/08/30 | 5,010 | 5,080 | 5,000 | 5,050 | +85 | +1.7% | 79,800 |
| 2022/08/29 | 4,945 | 4,995 | 4,930 | 4,965 | -65 | -1.3% | 88,700 |
| 2022/08/26 | 5,070 | 5,090 | 5,000 | 5,030 | -20 | -0.4% | 79,900 |
| 2022/08/25 | 5,040 | 5,090 | 5,000 | 5,050 | +40 | +0.8% | 96,800 |
| 2022/08/24 | 5,020 | 5,020 | 4,945 | 5,010 | ±0 | ±0% | 80,900 |
| 2022/08/23 | 5,000 | 5,060 | 4,980 | 5,010 | +75 | +1.5% | 101,400 |
| 2022/08/22 | 4,900 | 4,940 | 4,875 | 4,935 | +15 | +0.3% | 49,100 |
| 2022/08/19 | 4,900 | 4,925 | 4,875 | 4,920 | +70 | +1.4% | 73,400 |
| 2022/08/18 | 4,880 | 4,880 | 4,820 | 4,850 | ±0 | ±0% | 59,900 |
| 2022/08/17 | 4,870 | 4,890 | 4,830 | 4,850 | +20 | +0.4% | 80,400 |
| 2022/08/16 | 4,840 | 4,870 | 4,815 | 4,830 | +50 | +1% | 88,500 |
| 2022/08/15 | 4,815 | 4,815 | 4,725 | 4,780 | +15 | +0.3% | 69,100 |
| 2022/08/12 | 4,835 | 4,860 | 4,750 | 4,765 | ±0 | ±0% | 115,300 |
| 2022/08/10 | 4,745 | 4,785 | 4,720 | 4,765 | +20 | +0.4% | 84,800 |
| 2022/08/09 | 4,820 | 4,840 | 4,730 | 4,745 | -45 | -0.9% | 80,200 |
| 2022/08/08 | 4,700 | 4,795 | 4,690 | 4,790 | +55 | +1.2% | 69,000 |
| 2022/08/05 | 4,730 | 4,750 | 4,705 | 4,735 | -30 | -0.6% | 134,000 |
| 2022/08/04 | 4,845 | 4,855 | 4,745 | 4,765 | -75 | -1.5% | 107,100 |
| 2022/08/03 | 4,880 | 4,890 | 4,825 | 4,840 | -50 | -1% | 76,200 |
| 2022/08/02 | 4,960 | 4,990 | 4,885 | 4,890 | -30 | -0.6% | 87,100 |
| 2022/08/01 | 4,855 | 4,925 | 4,845 | 4,920 | +90 | +1.9% | 81,600 |
| 2022/07/29 | 4,860 | 4,870 | 4,810 | 4,830 | -20 | -0.4% | 84,500 |
| 2022/07/28 | 4,850 | 4,855 | 4,790 | 4,850 | +15 | +0.3% | 92,800 |
| 2022/07/27 | 4,865 | 4,870 | 4,820 | 4,835 | -60 | -1.2% | 97,400 |
| 2022/07/26 | 4,910 | 4,940 | 4,880 | 4,895 | -35 | -0.7% | 107,100 |
| 2022/07/25 | 4,900 | 4,960 | 4,900 | 4,930 | +5 | +0.1% | 107,500 |
| 2022/07/22 | 4,890 | 4,935 | 4,855 | 4,925 | -35 | -0.7% | 198,200 |
| 2022/07/21 | 4,760 | 4,970 | 4,760 | 4,960 | +140 | +2.9% | 276,700 |
| 2022/07/20 | 4,855 | 4,855 | 4,745 | 4,820 | -65 | -1.3% | 417,000 |
| 2022/07/19 | 4,965 | 4,985 | 4,865 | 4,885 | -115 | -2.3% | 253,800 |
| 2022/07/15 | 5,050 | 5,180 | 4,995 | 5,000 | -30 | -0.6% | 541,200 |
| 2022/07/14 | 4,605 | 5,050 | 4,600 | 5,030 | +680 | +15.6% | 910,900 |
| 2022/07/13 | 4,365 | 4,365 | 4,305 | 4,350 | -15 | -0.3% | 158,500 |
| 2022/07/12 | 4,380 | 4,390 | 4,335 | 4,365 | -45 | -1% | 104,600 |
| 2022/07/11 | 4,405 | 4,445 | 4,375 | 4,410 | +65 | +1.5% | 88,100 |
| 2022/07/08 | 4,300 | 4,410 | 4,280 | 4,345 | +45 | +1% | 218,100 |
| 2022/07/07 | 4,385 | 4,400 | 4,250 | 4,300 | -95 | -2.2% | 257,000 |
| 2022/07/06 | 4,495 | 4,510 | 4,385 | 4,395 | -195 | -4.2% | 193,500 |
| 2022/07/05 | 4,565 | 4,600 | 4,540 | 4,590 | +55 | +1.2% | 129,400 |
| 2022/07/04 | 4,545 | 4,555 | 4,515 | 4,535 | +30 | +0.7% | 54,600 |
| 2022/07/01 | 4,575 | 4,620 | 4,490 | 4,505 | -70 | -1.5% | 104,300 |
| 2022/06/30 | 4,600 | 4,670 | 4,565 | 4,575 | -15 | -0.3% | 147,800 |
| 2022/06/29 | 4,590 | 4,625 | 4,550 | 4,590 | -5 | -0.1% | 154,700 |
| 2022/06/28 | 4,470 | 4,600 | 4,455 | 4,595 | +130 | +2.9% | 148,500 |
| 2022/06/27 | 4,495 | 4,495 | 4,430 | 4,465 | ±0 | ±0% | 76,500 |
| 2022/06/24 | 4,515 | 4,520 | 4,435 | 4,465 | -20 | -0.4% | 68,300 |
651～
700
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
