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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 3,720 | 3,800 | 3,700 | 3,785 | +110 | +3% | 141,900 |
| 2018/08/24 | 3,660 | 3,680 | 3,600 | 3,675 | +70 | +1.9% | 107,000 |
| 2018/08/23 | 3,575 | 3,620 | 3,575 | 3,605 | +10 | +0.3% | 69,100 |
| 2018/08/22 | 3,555 | 3,615 | 3,540 | 3,595 | +90 | +2.6% | 117,200 |
| 2018/08/21 | 3,525 | 3,540 | 3,480 | 3,505 | -55 | -1.5% | 183,400 |
| 2018/08/20 | 3,600 | 3,615 | 3,555 | 3,560 | -55 | -1.5% | 89,700 |
| 2018/08/17 | 3,650 | 3,650 | 3,595 | 3,615 | -65 | -1.8% | 148,100 |
| 2018/08/16 | 3,730 | 3,745 | 3,655 | 3,680 | -80 | -2.1% | 164,500 |
| 2018/08/15 | 3,785 | 3,810 | 3,745 | 3,760 | -25 | -0.7% | 64,200 |
| 2018/08/14 | 3,730 | 3,810 | 3,710 | 3,785 | +90 | +2.4% | 118,100 |
| 2018/08/13 | 3,810 | 3,815 | 3,695 | 3,695 | -130 | -3.4% | 129,300 |
| 2018/08/10 | 3,865 | 3,865 | 3,815 | 3,825 | -50 | -1.3% | 98,000 |
| 2018/08/09 | 3,790 | 3,890 | 3,770 | 3,875 | +70 | +1.8% | 109,400 |
| 2018/08/08 | 3,850 | 3,895 | 3,795 | 3,805 | -45 | -1.2% | 192,100 |
| 2018/08/07 | 3,880 | 3,895 | 3,830 | 3,850 | -70 | -1.8% | 154,300 |
| 2018/08/06 | 3,985 | 3,985 | 3,905 | 3,920 | -60 | -1.5% | 118,200 |
| 2018/08/03 | 4,020 | 4,035 | 3,960 | 3,980 | -80 | -2% | 184,600 |
| 2018/08/02 | 4,120 | 4,135 | 4,030 | 4,060 | -75 | -1.8% | 141,800 |
| 2018/08/01 | 4,190 | 4,200 | 4,120 | 4,135 | -45 | -1.1% | 64,700 |
| 2018/07/31 | 4,180 | 4,195 | 4,095 | 4,180 | -30 | -0.7% | 119,700 |
| 2018/07/30 | 4,180 | 4,220 | 4,170 | 4,210 | +35 | +0.8% | 83,600 |
| 2018/07/27 | 4,155 | 4,175 | 4,110 | 4,175 | +25 | +0.6% | 85,800 |
| 2018/07/26 | 4,150 | 4,165 | 4,110 | 4,150 | +30 | +0.7% | 132,100 |
| 2018/07/25 | 4,190 | 4,210 | 4,110 | 4,120 | -110 | -2.6% | 166,300 |
| 2018/07/24 | 4,325 | 4,335 | 4,210 | 4,230 | -70 | -1.6% | 87,500 |
| 2018/07/23 | 4,270 | 4,320 | 4,260 | 4,300 | -10 | -0.2% | 97,300 |
| 2018/07/20 | 4,330 | 4,370 | 4,285 | 4,310 | -30 | -0.7% | 91,300 |
| 2018/07/19 | 4,315 | 4,360 | 4,295 | 4,340 | -20 | -0.5% | 81,400 |
| 2018/07/18 | 4,250 | 4,380 | 4,250 | 4,360 | +115 | +2.7% | 108,800 |
| 2018/07/17 | 4,295 | 4,330 | 4,235 | 4,245 | -75 | -1.7% | 138,200 |
| 2018/07/13 | 4,440 | 4,440 | 4,320 | 4,320 | -125 | -2.8% | 219,800 |
| 2018/07/12 | 4,145 | 4,475 | 4,100 | 4,445 | +350 | +8.5% | 430,600 |
| 2018/07/11 | 4,070 | 4,125 | 4,015 | 4,095 | +15 | +0.4% | 138,200 |
| 2018/07/10 | 4,110 | 4,145 | 4,075 | 4,080 | -20 | -0.5% | 92,800 |
| 2018/07/09 | 4,070 | 4,100 | 4,055 | 4,100 | +30 | +0.7% | 62,900 |
| 2018/07/06 | 4,080 | 4,140 | 4,045 | 4,070 | -30 | -0.7% | 94,700 |
| 2018/07/05 | 4,100 | 4,170 | 4,075 | 4,100 | +5 | +0.1% | 126,700 |
| 2018/07/04 | 4,060 | 4,115 | 4,045 | 4,095 | ±0 | ±0% | 64,500 |
| 2018/07/03 | 4,070 | 4,120 | 4,060 | 4,095 | +40 | +1% | 98,900 |
| 2018/07/02 | 4,245 | 4,245 | 4,040 | 4,055 | -135 | -3.2% | 123,800 |
| 2018/06/29 | 4,250 | 4,250 | 4,155 | 4,190 | -45 | -1.1% | 90,800 |
| 2018/06/28 | 4,240 | 4,240 | 4,180 | 4,235 | -10 | -0.2% | 88,800 |
| 2018/06/27 | 4,215 | 4,270 | 4,210 | 4,245 | +70 | +1.7% | 113,400 |
| 2018/06/26 | 4,050 | 4,180 | 4,045 | 4,175 | +130 | +3.2% | 101,000 |
| 2018/06/25 | 4,050 | 4,060 | 4,015 | 4,045 | -45 | -1.1% | 62,600 |
| 2018/06/22 | 4,025 | 4,090 | 4,015 | 4,090 | +45 | +1.1% | 62,800 |
| 2018/06/21 | 4,050 | 4,070 | 4,040 | 4,045 | -30 | -0.7% | 57,000 |
| 2018/06/20 | 4,060 | 4,095 | 4,030 | 4,075 | +30 | +0.7% | 75,000 |
| 2018/06/19 | 4,120 | 4,155 | 4,045 | 4,045 | -120 | -2.9% | 103,500 |
| 2018/06/18 | 4,185 | 4,200 | 4,135 | 4,165 | -55 | -1.3% | 73,500 |
1651～
1700
件表示中 / 3714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 | 340,500円 | +5.4% | -1.1% | 1.91% | 16.36倍 | 0.92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 | 83,700円 | +1.6% | +0.6% | 3.35% | 10.40倍 | 0.94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 | 305,700円 | +0.1% | -19.4% | 3.60% | 8.80倍 | 0.67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 | 456,000円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.81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
