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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,235 | 3,245 | 3,205 | 3,220 | -25 | -0.8% | 92,400 |
| 2019/07/02 | 3,220 | 3,270 | 3,210 | 3,245 | +15 | +0.5% | 76,600 |
| 2019/07/01 | 3,180 | 3,230 | 3,155 | 3,230 | +85 | +2.7% | 94,800 |
| 2019/06/28 | 3,130 | 3,160 | 3,120 | 3,145 | -15 | -0.5% | 95,300 |
| 2019/06/27 | 3,155 | 3,210 | 3,145 | 3,160 | +15 | +0.5% | 111,400 |
| 2019/06/26 | 3,180 | 3,190 | 3,140 | 3,145 | -55 | -1.7% | 75,800 |
| 2019/06/25 | 3,230 | 3,270 | 3,180 | 3,200 | -50 | -1.5% | 134,000 |
| 2019/06/24 | 3,260 | 3,275 | 3,240 | 3,250 | -30 | -0.9% | 74,100 |
| 2019/06/21 | 3,295 | 3,295 | 3,245 | 3,280 | -15 | -0.5% | 118,300 |
| 2019/06/20 | 3,270 | 3,320 | 3,270 | 3,295 | +45 | +1.4% | 105,900 |
| 2019/06/19 | 3,240 | 3,275 | 3,230 | 3,250 | +45 | +1.4% | 86,700 |
| 2019/06/18 | 3,245 | 3,285 | 3,200 | 3,205 | -60 | -1.8% | 67,600 |
| 2019/06/17 | 3,290 | 3,305 | 3,260 | 3,265 | -30 | -0.9% | 55,600 |
| 2019/06/14 | 3,330 | 3,330 | 3,275 | 3,295 | -45 | -1.3% | 92,300 |
| 2019/06/13 | 3,335 | 3,355 | 3,300 | 3,340 | -15 | -0.4% | 75,900 |
| 2019/06/12 | 3,350 | 3,380 | 3,340 | 3,355 | -5 | -0.1% | 60,900 |
| 2019/06/11 | 3,350 | 3,365 | 3,340 | 3,360 | -25 | -0.7% | 71,700 |
| 2019/06/10 | 3,350 | 3,400 | 3,335 | 3,385 | +75 | +2.3% | 65,500 |
| 2019/06/07 | 3,325 | 3,355 | 3,300 | 3,310 | -10 | -0.3% | 54,800 |
| 2019/06/06 | 3,300 | 3,360 | 3,295 | 3,320 | +35 | +1.1% | 61,900 |
| 2019/06/05 | 3,250 | 3,285 | 3,220 | 3,285 | +105 | +3.3% | 123,200 |
| 2019/06/04 | 3,255 | 3,265 | 3,165 | 3,180 | -15 | -0.5% | 141,700 |
| 2019/06/03 | 3,235 | 3,250 | 3,195 | 3,195 | -105 | -3.2% | 83,200 |
| 2019/05/31 | 3,330 | 3,355 | 3,295 | 3,300 | -15 | -0.5% | 111,500 |
| 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 |
1501～
1550
件表示中 / 3768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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79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 | 102,400円 | +1.6% | +0.6% | 2.73% | 12.41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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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
