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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 4,375 | 4,395 | 4,330 | 4,370 | +40 | +0.9% | 50,300 |
| 2022/12/23 | 4,335 | 4,355 | 4,310 | 4,330 | -45 | -1% | 42,400 |
| 2022/12/22 | 4,300 | 4,380 | 4,285 | 4,375 | +100 | +2.3% | 79,200 |
| 2022/12/21 | 4,320 | 4,335 | 4,260 | 4,275 | -65 | -1.5% | 98,900 |
| 2022/12/20 | 4,455 | 4,460 | 4,305 | 4,340 | -110 | -2.5% | 100,100 |
| 2022/12/19 | 4,445 | 4,475 | 4,410 | 4,450 | ±0 | ±0% | 66,700 |
| 2022/12/16 | 4,515 | 4,515 | 4,445 | 4,450 | -70 | -1.5% | 123,400 |
| 2022/12/15 | 4,550 | 4,560 | 4,505 | 4,520 | -5 | -0.1% | 59,100 |
| 2022/12/14 | 4,465 | 4,525 | 4,445 | 4,525 | +75 | +1.7% | 78,800 |
| 2022/12/13 | 4,500 | 4,500 | 4,435 | 4,450 | -20 | -0.4% | 84,500 |
| 2022/12/12 | 4,470 | 4,470 | 4,425 | 4,470 | -5 | -0.1% | 47,700 |
| 2022/12/09 | 4,435 | 4,485 | 4,415 | 4,475 | -10 | -0.2% | 71,300 |
| 2022/12/08 | 4,440 | 4,500 | 4,415 | 4,485 | +60 | +1.4% | 84,300 |
| 2022/12/07 | 4,320 | 4,460 | 4,320 | 4,425 | +75 | +1.7% | 93,400 |
| 2022/12/06 | 4,370 | 4,440 | 4,350 | 4,350 | -15 | -0.3% | 124,800 |
| 2022/12/05 | 4,495 | 4,505 | 4,360 | 4,365 | -150 | -3.3% | 182,600 |
| 2022/12/02 | 4,600 | 4,600 | 4,485 | 4,515 | -115 | -2.5% | 132,300 |
| 2022/12/01 | 4,690 | 4,710 | 4,630 | 4,630 | -60 | -1.3% | 62,300 |
| 2022/11/30 | 4,675 | 4,695 | 4,640 | 4,690 | -5 | -0.1% | 82,100 |
| 2022/11/29 | 4,745 | 4,745 | 4,650 | 4,695 | -75 | -1.6% | 90,300 |
| 2022/11/28 | 4,795 | 4,795 | 4,730 | 4,770 | -25 | -0.5% | 122,000 |
| 2022/11/25 | 4,840 | 4,840 | 4,760 | 4,795 | +5 | +0.1% | 44,600 |
| 2022/11/24 | 4,830 | 4,865 | 4,790 | 4,790 | -30 | -0.6% | 77,000 |
| 2022/11/22 | 4,735 | 4,820 | 4,735 | 4,820 | +105 | +2.2% | 82,500 |
| 2022/11/21 | 4,735 | 4,740 | 4,675 | 4,715 | ±0 | ±0% | 88,100 |
| 2022/11/18 | 4,760 | 4,770 | 4,685 | 4,715 | -15 | -0.3% | 56,300 |
| 2022/11/17 | 4,665 | 4,740 | 4,660 | 4,730 | +85 | +1.8% | 88,900 |
| 2022/11/16 | 4,650 | 4,670 | 4,580 | 4,645 | +35 | +0.8% | 87,600 |
| 2022/11/15 | 4,575 | 4,650 | 4,565 | 4,610 | -5 | -0.1% | 66,500 |
| 2022/11/14 | 4,760 | 4,790 | 4,610 | 4,615 | -145 | -3% | 142,700 |
| 2022/11/11 | 4,975 | 4,975 | 4,715 | 4,760 | -130 | -2.7% | 160,800 |
| 2022/11/10 | 4,810 | 4,915 | 4,810 | 4,890 | +25 | +0.5% | 67,400 |
| 2022/11/09 | 4,900 | 4,910 | 4,815 | 4,865 | -20 | -0.4% | 65,500 |
| 2022/11/08 | 4,875 | 4,910 | 4,820 | 4,885 | +100 | +2.1% | 91,400 |
| 2022/11/07 | 4,855 | 4,860 | 4,775 | 4,785 | -30 | -0.6% | 77,900 |
| 2022/11/04 | 4,860 | 4,890 | 4,810 | 4,815 | -130 | -2.6% | 89,100 |
| 2022/11/02 | 4,945 | 4,990 | 4,925 | 4,945 | +60 | +1.2% | 109,400 |
| 2022/11/01 | 4,895 | 4,915 | 4,855 | 4,885 | -15 | -0.3% | 55,100 |
| 2022/10/31 | 4,830 | 4,910 | 4,830 | 4,900 | +125 | +2.6% | 112,300 |
| 2022/10/28 | 4,690 | 4,800 | 4,680 | 4,775 | +30 | +0.6% | 305,200 |
| 2022/10/27 | 4,765 | 4,780 | 4,695 | 4,745 | -10 | -0.2% | 81,400 |
| 2022/10/26 | 4,850 | 4,880 | 4,755 | 4,755 | -60 | -1.2% | 120,300 |
| 2022/10/25 | 4,700 | 4,845 | 4,690 | 4,815 | +145 | +3.1% | 182,700 |
| 2022/10/24 | 4,700 | 4,715 | 4,650 | 4,670 | -10 | -0.2% | 89,900 |
| 2022/10/21 | 4,590 | 4,700 | 4,580 | 4,680 | +80 | +1.7% | 121,900 |
| 2022/10/20 | 4,635 | 4,660 | 4,565 | 4,600 | -65 | -1.4% | 106,600 |
| 2022/10/19 | 4,735 | 4,760 | 4,660 | 4,665 | -20 | -0.4% | 145,400 |
| 2022/10/18 | 4,700 | 4,740 | 4,630 | 4,685 | +50 | +1.1% | 174,800 |
| 2022/10/17 | 4,615 | 4,665 | 4,570 | 4,635 | +15 | +0.3% | 193,000 |
| 2022/10/14 | 4,480 | 4,635 | 4,470 | 4,620 | +210 | +4.8% | 364,200 |
651～
700
件表示中 / 3767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 | 368,000円 | +2.8% | -10.6% | 2.04% | 17.70倍 | 0.99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 | 102,000円 | +1.6% | +0.6% | 2.75% | 12.36倍 | 1.12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 | 332,200円 | +0.1% | -10.1% | 3.31% | 9.56倍 | 0.73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 | 187,400円 | +0.6% | -33.1% | 2.67% | 13.51倍 | 1.03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 | 479,500円 | +15.6% | +15.1% | 3.13% | 6.95倍 | 0.86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
