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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,670 | 3,685 | 3,650 | 3,650 | -20 | -0.5% | 55,600 |
| 2025/02/05 | 3,635 | 3,685 | 3,630 | 3,670 | +50 | +1.4% | 105,600 |
| 2025/02/04 | 3,635 | 3,655 | 3,615 | 3,620 | -10 | -0.3% | 94,000 |
| 2025/02/03 | 3,640 | 3,660 | 3,600 | 3,630 | -40 | -1.1% | 133,900 |
| 2025/01/31 | 3,680 | 3,680 | 3,635 | 3,670 | -10 | -0.3% | 111,900 |
| 2025/01/30 | 3,685 | 3,705 | 3,660 | 3,680 | +15 | +0.4% | 488,200 |
| 2025/01/29 | 3,660 | 3,690 | 3,650 | 3,665 | +25 | +0.7% | 144,800 |
| 2025/01/28 | 3,600 | 3,660 | 3,600 | 3,640 | +30 | +0.8% | 114,800 |
| 2025/01/27 | 3,615 | 3,630 | 3,605 | 3,610 | +25 | +0.7% | 84,900 |
| 2025/01/24 | 3,610 | 3,620 | 3,575 | 3,585 | -15 | -0.4% | 111,000 |
| 2025/01/23 | 3,580 | 3,610 | 3,565 | 3,600 | +5 | +0.1% | 96,600 |
| 2025/01/22 | 3,650 | 3,655 | 3,560 | 3,595 | -55 | -1.5% | 134,100 |
| 2025/01/21 | 3,665 | 3,680 | 3,635 | 3,650 | +30 | +0.8% | 100,500 |
| 2025/01/20 | 3,635 | 3,670 | 3,605 | 3,620 | +35 | +1% | 141,300 |
| 2025/01/17 | 3,560 | 3,600 | 3,550 | 3,585 | ±0 | ±0% | 99,600 |
| 2025/01/16 | 3,600 | 3,635 | 3,575 | 3,585 | -30 | -0.8% | 193,400 |
| 2025/01/15 | 3,520 | 3,630 | 3,505 | 3,615 | +230 | +6.8% | 402,700 |
| 2025/01/14 | 3,410 | 3,415 | 3,375 | 3,385 | -20 | -0.6% | 107,800 |
| 2025/01/10 | 3,380 | 3,410 | 3,375 | 3,405 | +25 | +0.7% | 100,400 |
| 2025/01/09 | 3,405 | 3,410 | 3,380 | 3,380 | -25 | -0.7% | 83,400 |
| 2025/01/08 | 3,400 | 3,425 | 3,390 | 3,405 | -15 | -0.4% | 81,700 |
| 2025/01/07 | 3,425 | 3,435 | 3,400 | 3,420 | -5 | -0.1% | 82,700 |
| 2025/01/06 | 3,465 | 3,470 | 3,420 | 3,425 | -40 | -1.2% | 83,900 |
| 2024/12/30 | 3,475 | 3,495 | 3,455 | 3,465 | -5 | -0.1% | 55,800 |
| 2024/12/27 | 3,445 | 3,470 | 3,445 | 3,470 | +45 | +1.3% | 63,100 |
| 2024/12/26 | 3,405 | 3,430 | 3,405 | 3,425 | +20 | +0.6% | 86,700 |
| 2024/12/25 | 3,425 | 3,430 | 3,390 | 3,405 | -15 | -0.4% | 43,100 |
| 2024/12/24 | 3,400 | 3,425 | 3,390 | 3,420 | +20 | +0.6% | 43,900 |
| 2024/12/23 | 3,410 | 3,410 | 3,370 | 3,400 | +20 | +0.6% | 75,800 |
| 2024/12/20 | 3,415 | 3,425 | 3,375 | 3,380 | -20 | -0.6% | 140,500 |
| 2024/12/19 | 3,410 | 3,435 | 3,395 | 3,400 | -45 | -1.3% | 76,300 |
| 2024/12/18 | 3,455 | 3,460 | 3,425 | 3,445 | -5 | -0.1% | 52,100 |
| 2024/12/17 | 3,410 | 3,460 | 3,395 | 3,450 | +35 | +1% | 75,600 |
| 2024/12/16 | 3,445 | 3,450 | 3,395 | 3,415 | -25 | -0.7% | 86,200 |
| 2024/12/13 | 3,445 | 3,470 | 3,425 | 3,440 | -25 | -0.7% | 75,000 |
| 2024/12/12 | 3,495 | 3,500 | 3,450 | 3,465 | -5 | -0.1% | 75,800 |
| 2024/12/11 | 3,500 | 3,505 | 3,465 | 3,470 | -20 | -0.6% | 50,700 |
| 2024/12/10 | 3,520 | 3,520 | 3,475 | 3,490 | -15 | -0.4% | 55,200 |
| 2024/12/09 | 3,495 | 3,520 | 3,490 | 3,505 | +20 | +0.6% | 72,300 |
| 2024/12/06 | 3,465 | 3,490 | 3,465 | 3,485 | +25 | +0.7% | 50,300 |
| 2024/12/05 | 3,465 | 3,475 | 3,450 | 3,460 | +15 | +0.4% | 52,800 |
| 2024/12/04 | 3,425 | 3,470 | 3,420 | 3,445 | +10 | +0.3% | 66,900 |
| 2024/12/03 | 3,420 | 3,450 | 3,415 | 3,435 | +25 | +0.7% | 67,100 |
| 2024/12/02 | 3,420 | 3,435 | 3,410 | 3,410 | -10 | -0.3% | 54,800 |
| 2024/11/29 | 3,400 | 3,435 | 3,390 | 3,420 | +20 | +0.6% | 53,800 |
| 2024/11/28 | 3,370 | 3,420 | 3,360 | 3,400 | +25 | +0.7% | 113,200 |
| 2024/11/27 | 3,365 | 3,390 | 3,340 | 3,375 | -15 | -0.4% | 258,500 |
| 2024/11/26 | 3,385 | 3,410 | 3,370 | 3,390 | +5 | +0.1% | 75,900 |
| 2024/11/25 | 3,425 | 3,440 | 3,385 | 3,385 | -25 | -0.7% | 107,100 |
| 2024/11/22 | 3,415 | 3,445 | 3,410 | 3,410 | -20 | -0.6% | 59,400 |
101～
150
件表示中 / 3735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 | 348,500円 | +5.4% | -1.1% | 1.87% | 16.75倍 | 0.95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 | 89,300円 | +1.6% | +0.6% | 3.14% | 10.82倍 | 0.98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 | 311,600円 | +0.1% | -19.4% | 3.53% | 8.97倍 | 0.68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 | 178,600円 | +0.6% | -33.1% | 2.80% | 12.86倍 | 0.98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 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82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
