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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 4,190 | 4,210 | 4,170 | 4,185 | +10 | +0.2% | 76,600 |
| 2018/05/18 | 4,225 | 4,225 | 4,170 | 4,175 | -50 | -1.2% | 110,900 |
| 2018/05/17 | 4,200 | 4,250 | 4,200 | 4,225 | +40 | +1% | 130,200 |
| 2018/05/16 | 4,120 | 4,190 | 4,110 | 4,185 | +80 | +1.9% | 152,500 |
| 2018/05/15 | 4,060 | 4,115 | 4,060 | 4,105 | +25 | +0.6% | 78,300 |
| 2018/05/14 | 4,030 | 4,085 | 4,015 | 4,080 | +55 | +1.4% | 99,000 |
| 2018/05/11 | 3,980 | 4,030 | 3,980 | 4,025 | +35 | +0.9% | 93,100 |
| 2018/05/10 | 3,970 | 3,990 | 3,950 | 3,990 | +15 | +0.4% | 65,300 |
| 2018/05/09 | 3,980 | 4,010 | 3,965 | 3,975 | -5 | -0.1% | 87,100 |
| 2018/05/08 | 3,985 | 4,020 | 3,965 | 3,980 | ±0 | ±0% | 92,400 |
| 2018/05/07 | 3,950 | 4,005 | 3,945 | 3,980 | +25 | +0.6% | 61,900 |
| 2018/05/02 | 4,000 | 4,000 | 3,930 | 3,955 | -50 | -1.2% | 81,900 |
| 2018/05/01 | 4,000 | 4,010 | 3,955 | 4,005 | -10 | -0.2% | 80,600 |
| 2018/04/27 | 3,980 | 4,015 | 3,965 | 4,015 | +70 | +1.8% | 117,300 |
| 2018/04/26 | 3,925 | 3,965 | 3,915 | 3,945 | +30 | +0.8% | 116,300 |
| 2018/04/25 | 3,930 | 3,935 | 3,900 | 3,915 | -10 | -0.3% | 78,100 |
| 2018/04/24 | 3,960 | 3,960 | 3,910 | 3,925 | -25 | -0.6% | 90,000 |
| 2018/04/23 | 3,975 | 3,985 | 3,935 | 3,950 | -40 | -1% | 62,100 |
| 2018/04/20 | 3,980 | 4,025 | 3,965 | 3,990 | -25 | -0.6% | 93,200 |
| 2018/04/19 | 4,025 | 4,055 | 4,010 | 4,015 | -5 | -0.1% | 69,600 |
| 2018/04/18 | 4,055 | 4,080 | 3,985 | 4,020 | -5 | -0.1% | 134,900 |
| 2018/04/17 | 4,035 | 4,080 | 3,995 | 4,025 | -20 | -0.5% | 148,000 |
| 2018/04/16 | 3,950 | 4,045 | 3,920 | 4,045 | +85 | +2.1% | 168,900 |
| 2018/04/13 | 3,945 | 3,980 | 3,905 | 3,960 | +30 | +0.8% | 150,100 |
| 2018/04/12 | 3,930 | 3,950 | 3,880 | 3,930 | ±0 | ±0% | 169,700 |
| 2018/04/11 | 3,995 | 4,000 | 3,865 | 3,930 | -105 | -2.6% | 263,500 |
| 2018/04/10 | 4,005 | 4,115 | 4,005 | 4,035 | -10 | -0.2% | 342,400 |
| 2018/04/09 | 3,990 | 4,085 | 3,955 | 4,045 | +200 | +5.2% | 320,300 |
| 2018/04/06 | 3,875 | 3,905 | 3,825 | 3,845 | -30 | -0.8% | 135,800 |
| 2018/04/05 | 3,935 | 3,940 | 3,865 | 3,875 | -40 | -1% | 86,400 |
| 2018/04/04 | 3,900 | 3,935 | 3,885 | 3,915 | +75 | +2% | 160,900 |
| 2018/04/03 | 3,735 | 3,850 | 3,725 | 3,840 | +80 | +2.1% | 100,900 |
| 2018/04/02 | 3,800 | 3,810 | 3,755 | 3,760 | -5 | -0.1% | 68,700 |
| 2018/03/30 | 3,740 | 3,775 | 3,720 | 3,765 | +50 | +1.3% | 68,500 |
| 2018/03/29 | 3,645 | 3,725 | 3,620 | 3,715 | +105 | +2.9% | 87,500 |
| 2018/03/28 | 3,580 | 3,620 | 3,560 | 3,610 | +10 | +0.3% | 81,300 |
| 2018/03/27 | 3,600 | 3,670 | 3,575 | 3,600 | +80 | +2.3% | 151,500 |
| 2018/03/26 | 3,500 | 3,520 | 3,465 | 3,520 | -10 | -0.3% | 99,400 |
| 2018/03/23 | 3,605 | 3,650 | 3,520 | 3,530 | -145 | -3.9% | 93,800 |
| 2018/03/22 | 3,640 | 3,685 | 3,640 | 3,675 | +15 | +0.4% | 51,100 |
| 2018/03/20 | 3,630 | 3,680 | 3,625 | 3,660 | ±0 | ±0% | 52,900 |
| 2018/03/19 | 3,720 | 3,720 | 3,640 | 3,660 | -65 | -1.7% | 44,400 |
| 2018/03/16 | 3,720 | 3,755 | 3,705 | 3,725 | +10 | +0.3% | 64,100 |
| 2018/03/15 | 3,690 | 3,725 | 3,670 | 3,715 | -5 | -0.1% | 47,400 |
| 2018/03/14 | 3,695 | 3,740 | 3,675 | 3,720 | +25 | +0.7% | 70,700 |
| 2018/03/13 | 3,655 | 3,695 | 3,630 | 3,695 | +55 | +1.5% | 65,800 |
| 2018/03/12 | 3,655 | 3,655 | 3,615 | 3,640 | +55 | +1.5% | 49,200 |
| 2018/03/09 | 3,600 | 3,650 | 3,560 | 3,585 | +40 | +1.1% | 101,900 |
| 2018/03/08 | 3,590 | 3,600 | 3,530 | 3,545 | -45 | -1.3% | 96,800 |
| 2018/03/07 | 3,650 | 3,650 | 3,580 | 3,590 | -85 | -2.3% | 125,900 |
1701～
1750
件表示中 / 3695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 | 334,500円 | +5.4% | -1.1% | 1.94% | 16.07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 | 87,900円 | +5.9% | +9.5% | 3.19% | 11.39倍 | 1.01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 | 329,300円 | +1.9% | +2.9% | 3.34% | 7.54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 | 183,300円 | +3.4% | +37.9% | 2.73% | 15.14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 | 432,500円 | +14.7% | +12.9% | 2.54% | 7.34倍 | 0.84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
