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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 3,395 | 3,410 | 3,280 | 3,290 | -130 | -3.8% | 121,200 |
| 2018/12/20 | 3,515 | 3,540 | 3,400 | 3,420 | -165 | -4.6% | 133,400 |
| 2018/12/19 | 3,570 | 3,620 | 3,565 | 3,585 | -20 | -0.6% | 70,200 |
| 2018/12/18 | 3,650 | 3,650 | 3,575 | 3,605 | -100 | -2.7% | 86,700 |
| 2018/12/17 | 3,760 | 3,760 | 3,685 | 3,705 | -60 | -1.6% | 53,800 |
| 2018/12/14 | 3,740 | 3,780 | 3,715 | 3,765 | +15 | +0.4% | 92,100 |
| 2018/12/13 | 3,785 | 3,850 | 3,710 | 3,750 | -100 | -2.6% | 104,600 |
| 2018/12/12 | 3,810 | 3,900 | 3,790 | 3,850 | +110 | +2.9% | 85,100 |
| 2018/12/11 | 3,890 | 3,890 | 3,740 | 3,740 | -115 | -3% | 80,800 |
| 2018/12/10 | 3,890 | 3,890 | 3,835 | 3,855 | -85 | -2.2% | 64,300 |
| 2018/12/07 | 3,880 | 3,940 | 3,870 | 3,940 | +60 | +1.5% | 77,300 |
| 2018/12/06 | 3,870 | 3,905 | 3,835 | 3,880 | -50 | -1.3% | 113,000 |
| 2018/12/05 | 3,790 | 3,930 | 3,780 | 3,930 | +70 | +1.8% | 81,400 |
| 2018/12/04 | 3,940 | 3,945 | 3,855 | 3,860 | -95 | -2.4% | 69,000 |
| 2018/12/03 | 3,965 | 3,995 | 3,935 | 3,955 | +60 | +1.5% | 86,100 |
| 2018/11/30 | 3,830 | 3,920 | 3,830 | 3,895 | +100 | +2.6% | 143,000 |
| 2018/11/29 | 3,830 | 3,840 | 3,770 | 3,795 | -5 | -0.1% | 77,800 |
| 2018/11/28 | 3,820 | 3,825 | 3,765 | 3,800 | ±0 | ±0% | 86,500 |
| 2018/11/27 | 3,780 | 3,810 | 3,775 | 3,800 | +40 | +1.1% | 91,200 |
| 2018/11/26 | 3,770 | 3,805 | 3,750 | 3,760 | +20 | +0.5% | 47,700 |
| 2018/11/22 | 3,670 | 3,745 | 3,645 | 3,740 | +70 | +1.9% | 49,200 |
| 2018/11/21 | 3,680 | 3,685 | 3,645 | 3,670 | -75 | -2% | 50,100 |
| 2018/11/20 | 3,700 | 3,745 | 3,690 | 3,745 | +5 | +0.1% | 35,300 |
| 2018/11/19 | 3,760 | 3,790 | 3,730 | 3,740 | +20 | +0.5% | 43,700 |
| 2018/11/16 | 3,710 | 3,750 | 3,675 | 3,720 | +5 | +0.1% | 68,800 |
| 2018/11/15 | 3,650 | 3,715 | 3,650 | 3,715 | +50 | +1.4% | 65,600 |
| 2018/11/14 | 3,690 | 3,720 | 3,650 | 3,665 | -15 | -0.4% | 54,400 |
| 2018/11/13 | 3,700 | 3,700 | 3,615 | 3,680 | -70 | -1.9% | 68,900 |
| 2018/11/12 | 3,715 | 3,775 | 3,715 | 3,750 | +25 | +0.7% | 44,300 |
| 2018/11/09 | 3,770 | 3,790 | 3,715 | 3,725 | -30 | -0.8% | 65,800 |
| 2018/11/08 | 3,730 | 3,770 | 3,710 | 3,755 | +85 | +2.3% | 57,300 |
| 2018/11/07 | 3,730 | 3,730 | 3,665 | 3,670 | ±0 | ±0% | 71,000 |
| 2018/11/06 | 3,655 | 3,690 | 3,630 | 3,670 | +15 | +0.4% | 51,200 |
| 2018/11/05 | 3,605 | 3,675 | 3,580 | 3,655 | +20 | +0.6% | 65,400 |
| 2018/11/02 | 3,630 | 3,635 | 3,575 | 3,635 | -5 | -0.1% | 95,900 |
| 2018/11/01 | 3,585 | 3,675 | 3,580 | 3,640 | +70 | +2% | 120,000 |
| 2018/10/31 | 3,460 | 3,575 | 3,460 | 3,570 | +140 | +4.1% | 117,800 |
| 2018/10/30 | 3,400 | 3,440 | 3,355 | 3,430 | ±0 | ±0% | 176,000 |
| 2018/10/29 | 3,440 | 3,515 | 3,430 | 3,430 | -15 | -0.4% | 105,700 |
| 2018/10/26 | 3,565 | 3,575 | 3,440 | 3,445 | -115 | -3.2% | 148,100 |
| 2018/10/25 | 3,550 | 3,610 | 3,540 | 3,560 | -85 | -2.3% | 99,400 |
| 2018/10/24 | 3,690 | 3,690 | 3,630 | 3,645 | -5 | -0.1% | 105,200 |
| 2018/10/23 | 3,715 | 3,715 | 3,645 | 3,650 | -45 | -1.2% | 113,500 |
| 2018/10/22 | 3,620 | 3,720 | 3,600 | 3,695 | +75 | +2.1% | 100,100 |
| 2018/10/19 | 3,650 | 3,655 | 3,595 | 3,620 | -75 | -2% | 115,200 |
| 2018/10/18 | 3,790 | 3,805 | 3,685 | 3,695 | -85 | -2.2% | 90,100 |
| 2018/10/17 | 3,790 | 3,830 | 3,755 | 3,780 | +60 | +1.6% | 123,600 |
| 2018/10/16 | 3,670 | 3,735 | 3,660 | 3,720 | +10 | +0.3% | 137,600 |
| 2018/10/15 | 3,730 | 3,790 | 3,660 | 3,710 | -90 | -2.4% | 176,800 |
| 2018/10/12 | 3,820 | 3,915 | 3,795 | 3,800 | -50 | -1.3% | 186,200 |
1551～
1600
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 | 333,500円 | +5.4% | -1.1% | 1.95% | 16.03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 | 87,000円 | +5.9% | +9.5% | 3.22% | 11.27倍 | 1.00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 | 325,400円 | +1.9% | +2.9% | 3.38% | 7.45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 | 430,000円 | +14.7% | +12.9% | 2.56% | 7.30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
