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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,425 | 3,450 | 3,390 | 3,405 | -25 | -0.7% | 88,400 |
| 2021/10/04 | 3,420 | 3,440 | 3,405 | 3,430 | ±0 | ±0% | 58,200 |
| 2021/10/01 | 3,480 | 3,480 | 3,415 | 3,430 | -80 | -2.3% | 118,400 |
| 2021/09/30 | 3,510 | 3,540 | 3,505 | 3,510 | ±0 | ±0% | 57,600 |
| 2021/09/29 | 3,515 | 3,520 | 3,480 | 3,510 | -40 | -1.1% | 114,400 |
| 2021/09/28 | 3,555 | 3,555 | 3,515 | 3,550 | -10 | -0.3% | 94,100 |
| 2021/09/27 | 3,620 | 3,620 | 3,555 | 3,560 | -40 | -1.1% | 84,500 |
| 2021/09/24 | 3,595 | 3,610 | 3,575 | 3,600 | +50 | +1.4% | 110,000 |
| 2021/09/22 | 3,630 | 3,630 | 3,550 | 3,550 | -70 | -1.9% | 101,700 |
| 2021/09/21 | 3,610 | 3,640 | 3,610 | 3,620 | -60 | -1.6% | 58,700 |
| 2021/09/17 | 3,680 | 3,685 | 3,645 | 3,680 | +20 | +0.5% | 84,200 |
| 2021/09/16 | 3,620 | 3,665 | 3,620 | 3,660 | +65 | +1.8% | 80,000 |
| 2021/09/15 | 3,655 | 3,660 | 3,590 | 3,595 | -90 | -2.4% | 98,400 |
| 2021/09/14 | 3,700 | 3,705 | 3,660 | 3,685 | +15 | +0.4% | 104,700 |
| 2021/09/13 | 3,680 | 3,685 | 3,660 | 3,670 | -15 | -0.4% | 62,900 |
| 2021/09/10 | 3,640 | 3,685 | 3,640 | 3,685 | +30 | +0.8% | 106,500 |
| 2021/09/09 | 3,650 | 3,685 | 3,645 | 3,655 | -20 | -0.5% | 70,400 |
| 2021/09/08 | 3,640 | 3,680 | 3,640 | 3,675 | +10 | +0.3% | 85,300 |
| 2021/09/07 | 3,675 | 3,685 | 3,660 | 3,665 | +15 | +0.4% | 94,200 |
| 2021/09/06 | 3,640 | 3,655 | 3,630 | 3,650 | +20 | +0.6% | 60,900 |
| 2021/09/03 | 3,600 | 3,640 | 3,600 | 3,630 | +10 | +0.3% | 103,200 |
| 2021/09/02 | 3,600 | 3,625 | 3,595 | 3,620 | -5 | -0.1% | 87,100 |
| 2021/09/01 | 3,620 | 3,650 | 3,615 | 3,625 | +25 | +0.7% | 82,300 |
| 2021/08/31 | 3,590 | 3,620 | 3,585 | 3,600 | -35 | -1% | 65,600 |
| 2021/08/30 | 3,635 | 3,635 | 3,610 | 3,635 | +30 | +0.8% | 36,000 |
| 2021/08/27 | 3,620 | 3,635 | 3,595 | 3,605 | -20 | -0.6% | 39,500 |
| 2021/08/26 | 3,630 | 3,640 | 3,620 | 3,625 | -10 | -0.3% | 38,400 |
| 2021/08/25 | 3,625 | 3,645 | 3,620 | 3,635 | +10 | +0.3% | 44,800 |
| 2021/08/24 | 3,620 | 3,650 | 3,610 | 3,625 | +10 | +0.3% | 64,900 |
| 2021/08/23 | 3,600 | 3,635 | 3,600 | 3,615 | +65 | +1.8% | 73,400 |
| 2021/08/20 | 3,605 | 3,630 | 3,545 | 3,550 | -55 | -1.5% | 85,300 |
| 2021/08/19 | 3,605 | 3,630 | 3,595 | 3,605 | -10 | -0.3% | 53,500 |
| 2021/08/18 | 3,590 | 3,640 | 3,590 | 3,615 | +15 | +0.4% | 77,800 |
| 2021/08/17 | 3,655 | 3,655 | 3,595 | 3,600 | -25 | -0.7% | 98,900 |
| 2021/08/16 | 3,650 | 3,675 | 3,620 | 3,625 | -60 | -1.6% | 69,300 |
| 2021/08/13 | 3,650 | 3,700 | 3,650 | 3,685 | +40 | +1.1% | 61,100 |
| 2021/08/12 | 3,645 | 3,655 | 3,630 | 3,645 | +30 | +0.8% | 66,400 |
| 2021/08/11 | 3,605 | 3,635 | 3,600 | 3,615 | +15 | +0.4% | 68,900 |
| 2021/08/10 | 3,570 | 3,630 | 3,570 | 3,600 | +35 | +1% | 69,400 |
| 2021/08/06 | 3,655 | 3,660 | 3,555 | 3,565 | -70 | -1.9% | 99,100 |
| 2021/08/05 | 3,615 | 3,670 | 3,615 | 3,635 | -10 | -0.3% | 64,900 |
| 2021/08/04 | 3,670 | 3,685 | 3,635 | 3,645 | -10 | -0.3% | 54,200 |
| 2021/08/03 | 3,700 | 3,720 | 3,640 | 3,655 | -20 | -0.5% | 74,500 |
| 2021/08/02 | 3,635 | 3,700 | 3,620 | 3,675 | +95 | +2.7% | 71,100 |
| 2021/07/30 | 3,660 | 3,660 | 3,565 | 3,580 | -90 | -2.5% | 94,800 |
| 2021/07/29 | 3,710 | 3,710 | 3,665 | 3,670 | -30 | -0.8% | 44,700 |
| 2021/07/28 | 3,725 | 3,740 | 3,695 | 3,700 | -35 | -0.9% | 38,200 |
| 2021/07/27 | 3,720 | 3,745 | 3,700 | 3,735 | +25 | +0.7% | 39,800 |
| 2021/07/26 | 3,745 | 3,750 | 3,700 | 3,710 | +25 | +0.7% | 52,600 |
| 2021/07/21 | 3,690 | 3,720 | 3,660 | 3,685 | +30 | +0.8% | 53,700 |
951～
1000
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 | 368,500円 | +2.8% | -10.6% | 2.04% | 17.72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 | 102,200円 | +1.6% | +0.6% | 2.74% | 12.39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 | 331,000円 | +0.1% | -10.1% | 3.32% | 9.53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 | 187,500円 | +0.6% | -33.1% | 2.67% | 13.52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 | 488,500円 | +15.6% | +15.1% | 3.07% | 7.08倍 | 0.88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
