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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,700 | 3,730 | 3,660 | 3,700 | +70 | +1.9% | 135,100 |
| 2022/04/07 | 3,620 | 3,660 | 3,615 | 3,630 | -5 | -0.1% | 98,900 |
| 2022/04/06 | 3,650 | 3,680 | 3,625 | 3,635 | -40 | -1.1% | 163,800 |
| 2022/04/05 | 3,705 | 3,725 | 3,675 | 3,675 | -50 | -1.3% | 113,900 |
| 2022/04/04 | 3,685 | 3,730 | 3,675 | 3,725 | +10 | +0.3% | 94,200 |
| 2022/04/01 | 3,710 | 3,725 | 3,670 | 3,715 | +5 | +0.1% | 113,600 |
| 2022/03/31 | 3,715 | 3,740 | 3,700 | 3,710 | -5 | -0.1% | 116,300 |
| 2022/03/30 | 3,685 | 3,725 | 3,665 | 3,715 | -40 | -1.1% | 130,300 |
| 2022/03/29 | 3,795 | 3,800 | 3,735 | 3,755 | -50 | -1.3% | 127,000 |
| 2022/03/28 | 3,760 | 3,815 | 3,755 | 3,805 | +60 | +1.6% | 87,300 |
| 2022/03/25 | 3,710 | 3,750 | 3,705 | 3,745 | +60 | +1.6% | 87,400 |
| 2022/03/24 | 3,675 | 3,685 | 3,640 | 3,685 | ±0 | ±0% | 73,100 |
| 2022/03/23 | 3,690 | 3,705 | 3,670 | 3,685 | +10 | +0.3% | 76,900 |
| 2022/03/22 | 3,700 | 3,705 | 3,650 | 3,675 | +35 | +1% | 78,300 |
| 2022/03/18 | 3,610 | 3,665 | 3,610 | 3,640 | -25 | -0.7% | 110,500 |
| 2022/03/17 | 3,700 | 3,700 | 3,630 | 3,665 | -5 | -0.1% | 80,800 |
| 2022/03/16 | 3,725 | 3,730 | 3,670 | 3,670 | -30 | -0.8% | 108,100 |
| 2022/03/15 | 3,640 | 3,700 | 3,635 | 3,700 | +45 | +1.2% | 105,500 |
| 2022/03/14 | 3,650 | 3,685 | 3,650 | 3,655 | +40 | +1.1% | 129,400 |
| 2022/03/11 | 3,570 | 3,625 | 3,550 | 3,615 | +75 | +2.1% | 147,600 |
| 2022/03/10 | 3,505 | 3,540 | 3,495 | 3,540 | +85 | +2.5% | 162,700 |
| 2022/03/09 | 3,380 | 3,470 | 3,375 | 3,455 | +90 | +2.7% | 178,900 |
| 2022/03/08 | 3,390 | 3,445 | 3,360 | 3,365 | -40 | -1.2% | 160,400 |
| 2022/03/07 | 3,385 | 3,430 | 3,380 | 3,405 | -20 | -0.6% | 132,400 |
| 2022/03/04 | 3,430 | 3,450 | 3,415 | 3,425 | -15 | -0.4% | 133,900 |
| 2022/03/03 | 3,430 | 3,440 | 3,405 | 3,440 | +60 | +1.8% | 102,000 |
| 2022/03/02 | 3,350 | 3,390 | 3,345 | 3,380 | +25 | +0.7% | 61,000 |
| 2022/03/01 | 3,380 | 3,385 | 3,355 | 3,355 | -20 | -0.6% | 47,200 |
| 2022/02/28 | 3,350 | 3,375 | 3,330 | 3,375 | +25 | +0.7% | 96,700 |
| 2022/02/25 | 3,370 | 3,380 | 3,335 | 3,350 | -40 | -1.2% | 57,500 |
| 2022/02/24 | 3,350 | 3,395 | 3,330 | 3,390 | +20 | +0.6% | 75,200 |
| 2022/02/22 | 3,360 | 3,380 | 3,325 | 3,370 | -30 | -0.9% | 79,500 |
| 2022/02/21 | 3,385 | 3,415 | 3,355 | 3,400 | -20 | -0.6% | 75,400 |
| 2022/02/18 | 3,380 | 3,435 | 3,380 | 3,420 | +25 | +0.7% | 64,700 |
| 2022/02/17 | 3,460 | 3,460 | 3,385 | 3,395 | -75 | -2.2% | 65,800 |
| 2022/02/16 | 3,480 | 3,485 | 3,460 | 3,470 | +20 | +0.6% | 99,000 |
| 2022/02/15 | 3,395 | 3,450 | 3,395 | 3,450 | +55 | +1.6% | 127,000 |
| 2022/02/14 | 3,380 | 3,405 | 3,370 | 3,395 | -25 | -0.7% | 90,500 |
| 2022/02/10 | 3,405 | 3,420 | 3,340 | 3,420 | +40 | +1.2% | 146,900 |
| 2022/02/09 | 3,355 | 3,400 | 3,345 | 3,380 | +50 | +1.5% | 96,900 |
| 2022/02/08 | 3,300 | 3,355 | 3,275 | 3,330 | +55 | +1.7% | 100,900 |
| 2022/02/07 | 3,240 | 3,290 | 3,235 | 3,275 | +10 | +0.3% | 87,200 |
| 2022/02/04 | 3,250 | 3,280 | 3,250 | 3,265 | ±0 | ±0% | 84,100 |
| 2022/02/03 | 3,275 | 3,300 | 3,245 | 3,265 | -45 | -1.4% | 215,400 |
| 2022/02/02 | 3,310 | 3,325 | 3,285 | 3,310 | ±0 | ±0% | 64,500 |
| 2022/02/01 | 3,305 | 3,340 | 3,300 | 3,310 | -50 | -1.5% | 90,900 |
| 2022/01/31 | 3,340 | 3,375 | 3,305 | 3,360 | +50 | +1.5% | 74,500 |
| 2022/01/28 | 3,320 | 3,320 | 3,300 | 3,310 | +45 | +1.4% | 68,900 |
| 2022/01/27 | 3,305 | 3,305 | 3,230 | 3,265 | -35 | -1.1% | 92,400 |
| 2022/01/26 | 3,345 | 3,355 | 3,295 | 3,300 | -5 | -0.2% | 64,200 |
751～
800
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
