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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,450 | 4,520 | 4,450 | 4,485 | +15 | +0.3% | 63,600 |
| 2022/06/22 | 4,525 | 4,530 | 4,445 | 4,470 | -5 | -0.1% | 119,500 |
| 2022/06/21 | 4,420 | 4,490 | 4,410 | 4,475 | +60 | +1.4% | 173,100 |
| 2022/06/20 | 4,500 | 4,520 | 4,400 | 4,415 | -100 | -2.2% | 143,900 |
| 2022/06/17 | 4,490 | 4,545 | 4,470 | 4,515 | -20 | -0.4% | 161,500 |
| 2022/06/16 | 4,565 | 4,610 | 4,535 | 4,535 | -30 | -0.7% | 105,300 |
| 2022/06/15 | 4,545 | 4,635 | 4,545 | 4,565 | +20 | +0.4% | 139,700 |
| 2022/06/14 | 4,580 | 4,605 | 4,525 | 4,545 | -65 | -1.4% | 110,600 |
| 2022/06/13 | 4,565 | 4,640 | 4,555 | 4,610 | +30 | +0.7% | 123,300 |
| 2022/06/10 | 4,600 | 4,630 | 4,570 | 4,580 | -55 | -1.2% | 131,500 |
| 2022/06/09 | 4,640 | 4,660 | 4,605 | 4,635 | -10 | -0.2% | 108,600 |
| 2022/06/08 | 4,645 | 4,675 | 4,615 | 4,645 | +25 | +0.5% | 148,200 |
| 2022/06/07 | 4,665 | 4,675 | 4,605 | 4,620 | -55 | -1.2% | 191,900 |
| 2022/06/06 | 4,600 | 4,690 | 4,595 | 4,675 | +100 | +2.2% | 144,700 |
| 2022/06/03 | 4,550 | 4,605 | 4,530 | 4,575 | +25 | +0.5% | 113,400 |
| 2022/06/02 | 4,605 | 4,630 | 4,520 | 4,550 | -50 | -1.1% | 222,000 |
| 2022/06/01 | 4,460 | 4,635 | 4,445 | 4,600 | +170 | +3.8% | 335,600 |
| 2022/05/31 | 4,395 | 4,495 | 4,370 | 4,430 | +25 | +0.6% | 262,700 |
| 2022/05/30 | 4,300 | 4,445 | 4,285 | 4,405 | +115 | +2.7% | 602,700 |
| 2022/05/27 | 4,245 | 4,295 | 4,220 | 4,290 | +50 | +1.2% | 1,632,000 |
| 2022/05/26 | 4,355 | 4,400 | 4,235 | 4,240 | -130 | -3% | 631,500 |
| 2022/05/25 | 4,440 | 4,450 | 4,360 | 4,370 | -50 | -1.1% | 290,000 |
| 2022/05/24 | 4,445 | 4,515 | 4,420 | 4,420 | -10 | -0.2% | 358,500 |
| 2022/05/23 | 4,380 | 4,435 | 4,350 | 4,430 | +75 | +1.7% | 321,200 |
| 2022/05/20 | 4,330 | 4,380 | 4,320 | 4,355 | +55 | +1.3% | 459,900 |
| 2022/05/19 | 4,300 | 4,310 | 4,255 | 4,300 | -70 | -1.6% | 203,000 |
| 2022/05/18 | 4,310 | 4,380 | 4,275 | 4,370 | +100 | +2.3% | 189,800 |
| 2022/05/17 | 4,350 | 4,355 | 4,220 | 4,270 | -70 | -1.6% | 178,100 |
| 2022/05/16 | 4,360 | 4,370 | 4,315 | 4,340 | +35 | +0.8% | 223,300 |
| 2022/05/13 | 4,360 | 4,360 | 4,265 | 4,305 | -25 | -0.6% | 293,500 |
| 2022/05/12 | 4,390 | 4,390 | 4,315 | 4,330 | -5 | -0.1% | 186,400 |
| 2022/05/11 | 4,340 | 4,365 | 4,300 | 4,335 | -20 | -0.5% | 125,900 |
| 2022/05/10 | 4,350 | 4,375 | 4,325 | 4,355 | -25 | -0.6% | 184,900 |
| 2022/05/09 | 4,395 | 4,425 | 4,365 | 4,380 | -30 | -0.7% | 179,800 |
| 2022/05/06 | 4,450 | 4,455 | 4,355 | 4,410 | -10 | -0.2% | 276,200 |
| 2022/05/02 | 4,400 | 4,475 | 4,375 | 4,420 | +45 | +1% | 319,700 |
| 2022/04/28 | 4,305 | 4,400 | 4,305 | 4,375 | +100 | +2.3% | 196,800 |
| 2022/04/27 | 4,265 | 4,345 | 4,265 | 4,275 | -15 | -0.3% | 255,500 |
| 2022/04/26 | 4,315 | 4,330 | 4,255 | 4,290 | -35 | -0.8% | 233,400 |
| 2022/04/25 | 4,250 | 4,385 | 4,195 | 4,325 | +100 | +2.4% | 321,600 |
| 2022/04/22 | 4,260 | 4,310 | 4,205 | 4,225 | -15 | -0.4% | 181,200 |
| 2022/04/21 | 4,200 | 4,270 | 4,200 | 4,240 | +75 | +1.8% | 221,100 |
| 2022/04/20 | 4,155 | 4,210 | 4,125 | 4,165 | +70 | +1.7% | 138,500 |
| 2022/04/19 | 4,020 | 4,115 | 4,000 | 4,095 | +95 | +2.4% | 120,300 |
| 2022/04/18 | 3,965 | 4,005 | 3,935 | 4,000 | -15 | -0.4% | 120,400 |
| 2022/04/15 | 4,050 | 4,085 | 3,960 | 4,015 | -50 | -1.2% | 233,700 |
| 2022/04/14 | 4,085 | 4,120 | 4,020 | 4,065 | -90 | -2.2% | 240,900 |
| 2022/04/13 | 4,115 | 4,165 | 4,080 | 4,155 | +35 | +0.8% | 184,600 |
| 2022/04/12 | 4,030 | 4,210 | 4,015 | 4,120 | +75 | +1.9% | 403,000 |
| 2022/04/11 | 3,840 | 4,060 | 3,810 | 4,045 | +345 | +9.3% | 494,900 |
701～
750
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
