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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 3,340 | 3,355 | 3,285 | 3,315 | -65 | -1.9% | 103,100 |
| 2019/05/29 | 3,395 | 3,410 | 3,325 | 3,380 | -45 | -1.3% | 202,800 |
| 2019/05/28 | 3,430 | 3,455 | 3,420 | 3,425 | -25 | -0.7% | 554,500 |
| 2019/05/27 | 3,485 | 3,485 | 3,450 | 3,450 | -35 | -1% | 280,900 |
| 2019/05/24 | 3,445 | 3,495 | 3,445 | 3,485 | +10 | +0.3% | 167,600 |
| 2019/05/23 | 3,410 | 3,485 | 3,400 | 3,475 | +75 | +2.2% | 147,400 |
| 2019/05/22 | 3,445 | 3,450 | 3,400 | 3,400 | -35 | -1% | 83,000 |
| 2019/05/21 | 3,440 | 3,450 | 3,410 | 3,435 | -15 | -0.4% | 89,800 |
| 2019/05/20 | 3,465 | 3,475 | 3,435 | 3,450 | -35 | -1% | 107,400 |
| 2019/05/17 | 3,535 | 3,535 | 3,475 | 3,485 | -10 | -0.3% | 117,500 |
| 2019/05/16 | 3,465 | 3,515 | 3,460 | 3,495 | +35 | +1% | 101,500 |
| 2019/05/15 | 3,450 | 3,465 | 3,415 | 3,460 | +35 | +1% | 104,500 |
| 2019/05/14 | 3,320 | 3,435 | 3,300 | 3,425 | +50 | +1.5% | 108,200 |
| 2019/05/13 | 3,380 | 3,440 | 3,340 | 3,375 | -5 | -0.1% | 121,900 |
| 2019/05/10 | 3,390 | 3,435 | 3,350 | 3,380 | -45 | -1.3% | 144,500 |
| 2019/05/09 | 3,540 | 3,540 | 3,425 | 3,425 | -145 | -4.1% | 162,500 |
| 2019/05/08 | 3,555 | 3,580 | 3,540 | 3,570 | -25 | -0.7% | 134,000 |
| 2019/05/07 | 3,590 | 3,610 | 3,555 | 3,595 | +60 | +1.7% | 126,000 |
| 2019/04/26 | 3,565 | 3,570 | 3,520 | 3,535 | -40 | -1.1% | 83,100 |
| 2019/04/25 | 3,550 | 3,580 | 3,535 | 3,575 | +50 | +1.4% | 85,600 |
| 2019/04/24 | 3,620 | 3,620 | 3,515 | 3,525 | -95 | -2.6% | 124,100 |
| 2019/04/23 | 3,530 | 3,630 | 3,530 | 3,620 | +120 | +3.4% | 132,000 |
| 2019/04/22 | 3,470 | 3,515 | 3,460 | 3,500 | +20 | +0.6% | 82,800 |
| 2019/04/19 | 3,490 | 3,515 | 3,470 | 3,480 | +25 | +0.7% | 82,700 |
| 2019/04/18 | 3,540 | 3,545 | 3,455 | 3,455 | -110 | -3.1% | 141,200 |
| 2019/04/17 | 3,580 | 3,615 | 3,545 | 3,565 | -35 | -1% | 131,200 |
| 2019/04/16 | 3,605 | 3,630 | 3,580 | 3,600 | -35 | -1% | 133,800 |
| 2019/04/15 | 3,610 | 3,660 | 3,600 | 3,635 | +75 | +2.1% | 166,600 |
| 2019/04/12 | 3,665 | 3,665 | 3,550 | 3,560 | -90 | -2.5% | 141,500 |
| 2019/04/11 | 3,640 | 3,665 | 3,625 | 3,650 | +10 | +0.3% | 89,400 |
| 2019/04/10 | 3,630 | 3,650 | 3,600 | 3,640 | +5 | +0.1% | 78,800 |
| 2019/04/09 | 3,680 | 3,685 | 3,625 | 3,635 | -5 | -0.1% | 90,300 |
| 2019/04/08 | 3,630 | 3,690 | 3,605 | 3,640 | -15 | -0.4% | 223,000 |
| 2019/04/05 | 3,550 | 3,665 | 3,540 | 3,655 | -80 | -2.1% | 302,300 |
| 2019/04/04 | 3,730 | 3,830 | 3,690 | 3,735 | +55 | +1.5% | 120,400 |
| 2019/04/03 | 3,715 | 3,715 | 3,665 | 3,680 | -50 | -1.3% | 157,300 |
| 2019/04/02 | 3,815 | 3,825 | 3,720 | 3,730 | -60 | -1.6% | 74,700 |
| 2019/04/01 | 3,790 | 3,825 | 3,775 | 3,790 | +25 | +0.7% | 119,900 |
| 2019/03/29 | 3,750 | 3,795 | 3,740 | 3,765 | +60 | +1.6% | 112,300 |
| 2019/03/28 | 3,780 | 3,790 | 3,705 | 3,705 | -140 | -3.6% | 100,500 |
| 2019/03/27 | 3,840 | 3,860 | 3,795 | 3,845 | +5 | +0.1% | 109,400 |
| 2019/03/26 | 3,745 | 3,855 | 3,745 | 3,840 | +125 | +3.4% | 136,700 |
| 2019/03/25 | 3,815 | 3,815 | 3,705 | 3,715 | -145 | -3.8% | 113,700 |
| 2019/03/22 | 3,945 | 3,975 | 3,850 | 3,860 | -130 | -3.3% | 145,600 |
| 2019/03/20 | 3,950 | 3,990 | 3,930 | 3,990 | +55 | +1.4% | 61,200 |
| 2019/03/19 | 3,960 | 3,960 | 3,910 | 3,935 | -25 | -0.6% | 57,200 |
| 2019/03/18 | 3,935 | 3,975 | 3,915 | 3,960 | +15 | +0.4% | 112,200 |
| 2019/03/15 | 3,910 | 3,965 | 3,910 | 3,945 | +85 | +2.2% | 171,100 |
| 2019/03/14 | 3,885 | 3,900 | 3,860 | 3,860 | +15 | +0.4% | 81,100 |
| 2019/03/13 | 3,835 | 3,885 | 3,815 | 3,845 | -30 | -0.8% | 83,500 |
1451～
1500
件表示中 / 3694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 | 334,000円 | +5.4% | -1.1% | 1.95% | 16.05倍 | 0.91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 | 86,400円 | +5.9% | +9.5% | 3.24% | 11.19倍 | 0.99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 | 323,400円 | +1.9% | +2.9% | 3.40% | 7.40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 | 183,100円 | +3.4% | +37.9% | 2.73% | 15.12倍 | 1.09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 | 428,500円 | +14.7% | +12.9% | 2.57% | 7.27倍 | 0.83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
