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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 4,335 | 4,405 | 4,315 | 4,405 | +10 | +0.2% | 90,200 |
| 2026/07/23 | 4,310 | 4,395 | 4,310 | 4,395 | +60 | +1.4% | 106,200 |
| 2026/07/22 | 4,365 | 4,385 | 4,310 | 4,335 | -65 | -1.5% | 95,500 |
| 2026/07/21 | 4,410 | 4,445 | 4,365 | 4,400 | +35 | +0.8% | 129,900 |
| 2026/07/17 | 4,400 | 4,405 | 4,330 | 4,365 | -15 | -0.3% | 127,900 |
| 2026/07/16 | 4,380 | 4,430 | 4,350 | 4,380 | +5 | +0.1% | 140,300 |
| 2026/07/15 | 4,480 | 4,495 | 4,375 | 4,375 | -65 | -1.5% | 227,300 |
| 2026/07/14 | 4,595 | 4,715 | 4,425 | 4,440 | +55 | +1.3% | 507,400 |
| 2026/07/13 | 4,330 | 4,405 | 4,325 | 4,385 | +95 | +2.2% | 235,400 |
| 2026/07/10 | 4,335 | 4,345 | 4,280 | 4,290 | -35 | -0.8% | 127,900 |
| 2026/07/09 | 4,275 | 4,335 | 4,270 | 4,325 | +50 | +1.2% | 124,800 |
| 2026/07/08 | 4,245 | 4,320 | 4,245 | 4,275 | +30 | +0.7% | 161,600 |
| 2026/07/07 | 4,245 | 4,275 | 4,220 | 4,245 | +30 | +0.7% | 141,000 |
| 2026/07/06 | 4,180 | 4,225 | 4,170 | 4,215 | +50 | +1.2% | 76,300 |
| 2026/07/03 | 4,175 | 4,245 | 4,165 | 4,165 | -10 | -0.2% | 92,600 |
| 2026/07/02 | 4,150 | 4,215 | 4,145 | 4,175 | +35 | +0.8% | 87,300 |
| 2026/07/01 | 4,175 | 4,190 | 4,140 | 4,140 | -40 | -1% | 104,400 |
| 2026/06/30 | 4,225 | 4,235 | 4,175 | 4,180 | -30 | -0.7% | 124,500 |
| 2026/06/29 | 4,200 | 4,240 | 4,195 | 4,210 | +25 | +0.6% | 111,400 |
| 2026/06/26 | 4,160 | 4,195 | 4,145 | 4,185 | +30 | +0.7% | 102,200 |
| 2026/06/25 | 4,185 | 4,200 | 4,150 | 4,155 | -30 | -0.7% | 108,800 |
| 2026/06/24 | 4,185 | 4,230 | 4,155 | 4,185 | -5 | -0.1% | 128,800 |
| 2026/06/23 | 4,185 | 4,225 | 4,165 | 4,190 | ±0 | ±0% | 138,400 |
| 2026/06/22 | 4,190 | 4,210 | 4,165 | 4,190 | -5 | -0.1% | 87,700 |
| 2026/06/19 | 4,160 | 4,220 | 4,150 | 4,195 | +35 | +0.8% | 161,100 |
| 2026/06/18 | 4,150 | 4,195 | 4,130 | 4,160 | +10 | +0.2% | 115,300 |
| 2026/06/17 | 4,145 | 4,180 | 4,145 | 4,150 | +5 | +0.1% | 97,600 |
| 2026/06/16 | 4,175 | 4,190 | 4,135 | 4,145 | -30 | -0.7% | 97,500 |
| 2026/06/15 | 4,185 | 4,230 | 4,175 | 4,175 | -10 | -0.2% | 105,400 |
| 2026/06/12 | 4,195 | 4,230 | 4,185 | 4,185 | -25 | -0.6% | 99,700 |
| 2026/06/11 | 4,220 | 4,230 | 4,165 | 4,210 | +25 | +0.6% | 109,000 |
| 2026/06/10 | 4,200 | 4,255 | 4,170 | 4,185 | +5 | +0.1% | 159,900 |
| 2026/06/09 | 4,210 | 4,245 | 4,165 | 4,180 | ±0 | ±0% | 114,500 |
| 2026/06/08 | 4,150 | 4,210 | 4,140 | 4,180 | +20 | +0.5% | 122,000 |
| 2026/06/05 | 4,130 | 4,195 | 4,130 | 4,160 | +30 | +0.7% | 148,200 |
| 2026/06/04 | 4,175 | 4,205 | 4,125 | 4,130 | -55 | -1.3% | 185,900 |
| 2026/06/03 | 4,125 | 4,195 | 4,125 | 4,185 | +55 | +1.3% | 139,400 |
| 2026/06/02 | 4,145 | 4,190 | 4,105 | 4,130 | -20 | -0.5% | 151,300 |
| 2026/06/01 | 4,085 | 4,185 | 4,050 | 4,150 | +20 | +0.5% | 206,600 |
| 2026/05/29 | 4,190 | 4,225 | 4,130 | 4,130 | -80 | -1.9% | 186,800 |
| 2026/05/28 | 4,235 | 4,285 | 4,175 | 4,210 | +5 | +0.1% | 533,400 |
| 2026/05/27 | 4,235 | 4,245 | 4,175 | 4,205 | +15 | +0.4% | 727,300 |
| 2026/05/26 | 4,205 | 4,255 | 4,175 | 4,190 | +5 | +0.1% | 462,000 |
| 2026/05/25 | 4,210 | 4,235 | 4,170 | 4,185 | -15 | -0.4% | 419,500 |
| 2026/05/22 | 4,150 | 4,220 | 4,145 | 4,200 | +35 | +0.8% | 215,400 |
| 2026/05/21 | 4,175 | 4,235 | 4,165 | 4,165 | -10 | -0.2% | 237,400 |
| 2026/05/20 | 4,185 | 4,195 | 4,155 | 4,175 | -15 | -0.4% | 152,100 |
| 2026/05/19 | 4,115 | 4,210 | 4,100 | 4,190 | +115 | +2.8% | 194,900 |
| 2026/05/18 | 4,100 | 4,100 | 4,055 | 4,075 | -25 | -0.6% | 125,400 |
| 2026/05/15 | 4,100 | 4,105 | 4,065 | 4,100 | +10 | +0.2% | 230,900 |
51～
100
件表示中 / 4041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 | 422,000円 | +5.5% | -5.4% | 2.13% | 17.71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 | 109,050円 | +7.4% | -0.4% | 2.93% | 11.40倍 | 1.10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 |
| Ｕｍｉｏｓ | 119,600円 | +0.4% | -4.0% | 3.76% | 11.94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 | 202,700円 | +2.5% | -6.5% | 3.06% | 12.11倍 | 0.98倍 |
|
ブナシメジ、エリンギなどキノコ生産で全国展開。米国で新工場計画、アジア採算課題。化成品も |
| 極 洋 | 447,000円 | +9.1% | +9.7% | 3.58% | 7.38倍 | 0.69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
