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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,665 | 3,675 | 3,650 | 3,655 | -35 | -0.9% | 58,000 |
| 2021/07/19 | 3,720 | 3,725 | 3,680 | 3,690 | -40 | -1.1% | 66,100 |
| 2021/07/16 | 3,795 | 3,800 | 3,725 | 3,730 | -100 | -2.6% | 105,600 |
| 2021/07/15 | 3,785 | 3,920 | 3,775 | 3,830 | -25 | -0.6% | 236,500 |
| 2021/07/14 | 3,790 | 3,875 | 3,765 | 3,855 | +20 | +0.5% | 134,200 |
| 2021/07/13 | 3,810 | 3,845 | 3,805 | 3,835 | +80 | +2.1% | 96,100 |
| 2021/07/12 | 3,720 | 3,770 | 3,705 | 3,755 | +105 | +2.9% | 72,500 |
| 2021/07/09 | 3,650 | 3,660 | 3,595 | 3,650 | -45 | -1.2% | 95,200 |
| 2021/07/08 | 3,725 | 3,755 | 3,695 | 3,695 | -15 | -0.4% | 55,200 |
| 2021/07/07 | 3,725 | 3,755 | 3,705 | 3,710 | -25 | -0.7% | 34,500 |
| 2021/07/06 | 3,770 | 3,770 | 3,735 | 3,735 | -10 | -0.3% | 17,400 |
| 2021/07/05 | 3,760 | 3,765 | 3,730 | 3,745 | -15 | -0.4% | 28,900 |
| 2021/07/02 | 3,730 | 3,765 | 3,730 | 3,760 | +40 | +1.1% | 36,000 |
| 2021/07/01 | 3,665 | 3,720 | 3,660 | 3,720 | +70 | +1.9% | 54,900 |
| 2021/06/30 | 3,715 | 3,715 | 3,650 | 3,650 | -25 | -0.7% | 64,700 |
| 2021/06/29 | 3,685 | 3,690 | 3,660 | 3,675 | -45 | -1.2% | 52,600 |
| 2021/06/28 | 3,745 | 3,745 | 3,700 | 3,720 | -25 | -0.7% | 50,300 |
| 2021/06/25 | 3,750 | 3,770 | 3,730 | 3,745 | +10 | +0.3% | 50,500 |
| 2021/06/24 | 3,710 | 3,735 | 3,695 | 3,735 | -15 | -0.4% | 51,100 |
| 2021/06/23 | 3,770 | 3,785 | 3,740 | 3,750 | -5 | -0.1% | 48,900 |
| 2021/06/22 | 3,740 | 3,790 | 3,710 | 3,755 | +65 | +1.8% | 97,200 |
| 2021/06/21 | 3,700 | 3,710 | 3,670 | 3,690 | -50 | -1.3% | 80,900 |
| 2021/06/18 | 3,795 | 3,795 | 3,740 | 3,740 | -25 | -0.7% | 52,800 |
| 2021/06/17 | 3,795 | 3,795 | 3,750 | 3,765 | -30 | -0.8% | 77,000 |
| 2021/06/16 | 3,810 | 3,835 | 3,775 | 3,795 | -55 | -1.4% | 85,900 |
| 2021/06/15 | 3,845 | 3,855 | 3,825 | 3,850 | -5 | -0.1% | 40,700 |
| 2021/06/14 | 3,865 | 3,875 | 3,835 | 3,855 | +5 | +0.1% | 59,200 |
| 2021/06/11 | 3,890 | 3,895 | 3,835 | 3,850 | -15 | -0.4% | 79,800 |
| 2021/06/10 | 3,840 | 3,880 | 3,815 | 3,865 | +25 | +0.7% | 103,100 |
| 2021/06/09 | 3,780 | 3,855 | 3,770 | 3,840 | +80 | +2.1% | 116,600 |
| 2021/06/08 | 3,765 | 3,780 | 3,745 | 3,760 | -15 | -0.4% | 57,400 |
| 2021/06/07 | 3,760 | 3,775 | 3,745 | 3,775 | +35 | +0.9% | 53,400 |
| 2021/06/04 | 3,740 | 3,760 | 3,720 | 3,740 | -35 | -0.9% | 76,500 |
| 2021/06/03 | 3,720 | 3,780 | 3,710 | 3,775 | +55 | +1.5% | 80,200 |
| 2021/06/02 | 3,730 | 3,730 | 3,675 | 3,720 | -15 | -0.4% | 87,300 |
| 2021/06/01 | 3,725 | 3,765 | 3,685 | 3,735 | +20 | +0.5% | 96,100 |
| 2021/05/31 | 3,710 | 3,820 | 3,710 | 3,715 | +35 | +1% | 213,900 |
| 2021/05/28 | 3,645 | 3,720 | 3,630 | 3,680 | +50 | +1.4% | 424,500 |
| 2021/05/27 | 3,705 | 3,725 | 3,630 | 3,630 | -90 | -2.4% | 1,120,500 |
| 2021/05/26 | 3,725 | 3,735 | 3,690 | 3,720 | -5 | -0.1% | 386,500 |
| 2021/05/25 | 3,770 | 3,785 | 3,710 | 3,725 | -45 | -1.2% | 345,600 |
| 2021/05/24 | 3,820 | 3,820 | 3,770 | 3,770 | -30 | -0.8% | 247,200 |
| 2021/05/21 | 3,875 | 3,875 | 3,785 | 3,800 | -15 | -0.4% | 395,700 |
| 2021/05/20 | 3,815 | 3,840 | 3,805 | 3,815 | -15 | -0.4% | 115,700 |
| 2021/05/19 | 3,800 | 3,845 | 3,785 | 3,830 | +25 | +0.7% | 99,500 |
| 2021/05/18 | 3,810 | 3,810 | 3,775 | 3,805 | +15 | +0.4% | 103,200 |
| 2021/05/17 | 3,860 | 3,870 | 3,790 | 3,790 | -55 | -1.4% | 154,100 |
| 2021/05/14 | 3,785 | 3,850 | 3,755 | 3,845 | +105 | +2.8% | 125,700 |
| 2021/05/13 | 3,765 | 3,775 | 3,735 | 3,740 | -25 | -0.7% | 94,100 |
| 2021/05/12 | 3,775 | 3,790 | 3,755 | 3,765 | -30 | -0.8% | 74,100 |
1001～
1050
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 | 102,100円 | +1.6% | +0.6% | 2.74% | 12.38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 | 331,300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
