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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,335 | 3,380 | 3,310 | 3,375 | +25 | +0.7% | 84,200 |
| 2020/12/08 | 3,360 | 3,375 | 3,335 | 3,350 | -25 | -0.7% | 65,600 |
| 2020/12/07 | 3,445 | 3,445 | 3,360 | 3,375 | -55 | -1.6% | 72,600 |
| 2020/12/04 | 3,490 | 3,495 | 3,430 | 3,430 | -30 | -0.9% | 43,400 |
| 2020/12/03 | 3,440 | 3,495 | 3,415 | 3,460 | +40 | +1.2% | 67,500 |
| 2020/12/02 | 3,410 | 3,455 | 3,390 | 3,420 | +45 | +1.3% | 106,900 |
| 2020/12/01 | 3,400 | 3,420 | 3,355 | 3,375 | +10 | +0.3% | 71,100 |
| 2020/11/30 | 3,480 | 3,495 | 3,360 | 3,365 | -115 | -3.3% | 135,500 |
| 2020/11/27 | 3,520 | 3,525 | 3,475 | 3,480 | -50 | -1.4% | 140,300 |
| 2020/11/26 | 3,505 | 3,550 | 3,495 | 3,530 | +15 | +0.4% | 120,800 |
| 2020/11/25 | 3,530 | 3,555 | 3,490 | 3,515 | +20 | +0.6% | 188,400 |
| 2020/11/24 | 3,560 | 3,560 | 3,475 | 3,495 | -10 | -0.3% | 96,800 |
| 2020/11/20 | 3,510 | 3,520 | 3,480 | 3,505 | -5 | -0.1% | 67,400 |
| 2020/11/19 | 3,460 | 3,555 | 3,450 | 3,510 | +15 | +0.4% | 89,700 |
| 2020/11/18 | 3,525 | 3,525 | 3,495 | 3,495 | -35 | -1% | 67,200 |
| 2020/11/17 | 3,600 | 3,600 | 3,525 | 3,530 | -55 | -1.5% | 90,100 |
| 2020/11/16 | 3,640 | 3,640 | 3,555 | 3,585 | -20 | -0.6% | 154,600 |
| 2020/11/13 | 3,645 | 3,650 | 3,575 | 3,605 | -80 | -2.2% | 104,800 |
| 2020/11/12 | 3,690 | 3,705 | 3,650 | 3,685 | -5 | -0.1% | 92,100 |
| 2020/11/11 | 3,685 | 3,715 | 3,650 | 3,690 | +45 | +1.2% | 107,700 |
| 2020/11/10 | 3,725 | 3,760 | 3,645 | 3,645 | -40 | -1.1% | 122,000 |
| 2020/11/09 | 3,690 | 3,720 | 3,660 | 3,685 | +20 | +0.5% | 75,500 |
| 2020/11/06 | 3,685 | 3,755 | 3,650 | 3,665 | +5 | +0.1% | 99,900 |
| 2020/11/05 | 3,670 | 3,690 | 3,640 | 3,660 | -10 | -0.3% | 116,400 |
| 2020/11/04 | 3,650 | 3,690 | 3,605 | 3,670 | +35 | +1% | 93,700 |
| 2020/11/02 | 3,635 | 3,670 | 3,600 | 3,635 | -45 | -1.2% | 94,900 |
| 2020/10/30 | 3,725 | 3,740 | 3,665 | 3,680 | -85 | -2.3% | 69,700 |
| 2020/10/29 | 3,775 | 3,805 | 3,735 | 3,765 | -60 | -1.6% | 48,500 |
| 2020/10/28 | 3,745 | 3,830 | 3,740 | 3,825 | +45 | +1.2% | 61,600 |
| 2020/10/27 | 3,700 | 3,780 | 3,675 | 3,780 | +55 | +1.5% | 47,500 |
| 2020/10/26 | 3,765 | 3,785 | 3,710 | 3,725 | -45 | -1.2% | 45,100 |
| 2020/10/23 | 3,770 | 3,805 | 3,720 | 3,770 | +10 | +0.3% | 54,900 |
| 2020/10/22 | 3,805 | 3,815 | 3,745 | 3,760 | -80 | -2.1% | 98,000 |
| 2020/10/21 | 3,795 | 3,845 | 3,790 | 3,840 | +45 | +1.2% | 63,700 |
| 2020/10/20 | 3,850 | 3,850 | 3,770 | 3,795 | -55 | -1.4% | 55,600 |
| 2020/10/19 | 3,850 | 3,885 | 3,815 | 3,850 | +5 | +0.1% | 49,700 |
| 2020/10/16 | 3,885 | 3,885 | 3,830 | 3,845 | -10 | -0.3% | 51,100 |
| 2020/10/15 | 3,870 | 3,885 | 3,820 | 3,855 | -40 | -1% | 68,800 |
| 2020/10/14 | 3,955 | 3,955 | 3,875 | 3,895 | -60 | -1.5% | 68,100 |
| 2020/10/13 | 3,920 | 3,955 | 3,855 | 3,955 | -35 | -0.9% | 125,800 |
| 2020/10/12 | 3,900 | 4,095 | 3,880 | 3,990 | +245 | +6.5% | 388,000 |
| 2020/10/09 | 3,765 | 3,775 | 3,725 | 3,745 | -55 | -1.4% | 62,200 |
| 2020/10/08 | 3,780 | 3,800 | 3,735 | 3,800 | +70 | +1.9% | 67,000 |
| 2020/10/07 | 3,785 | 3,785 | 3,720 | 3,730 | -55 | -1.5% | 40,600 |
| 2020/10/06 | 3,800 | 3,805 | 3,765 | 3,785 | +10 | +0.3% | 36,500 |
| 2020/10/05 | 3,790 | 3,840 | 3,745 | 3,775 | -25 | -0.7% | 66,900 |
| 2020/10/02 | 3,770 | 3,825 | 3,760 | 3,800 | - | - | 91,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,865 | 3,870 | 3,770 | 3,770 | -125 | -3.2% | 54,300 |
| 2020/09/29 | 3,770 | 3,915 | 3,725 | 3,895 | +135 | +3.6% | 204,100 |
1151～
1200
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 | 371,000円 | +2.8% | -10.6% | 2.02% | 17.84倍 | 1.00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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 189,200円 | +0.6% | -33.1% | 2.64% | 13.64倍 | 1.04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 | 489,000円 | +15.6% | +15.1% | 3.07% | 7.09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
