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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
