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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,930 | 3,980 | 3,915 | 3,945 | -10 | -0.3% | 79,100 |
| 2017/12/18 | 4,000 | 4,000 | 3,950 | 3,955 | ±0 | ±0% | 90,800 |
| 2017/12/15 | 3,880 | 3,985 | 3,870 | 3,955 | +70 | +1.8% | 151,000 |
| 2017/12/14 | 3,975 | 3,985 | 3,880 | 3,885 | -20 | -0.5% | 117,400 |
| 2017/12/13 | 3,920 | 3,920 | 3,855 | 3,905 | +10 | +0.3% | 90,900 |
| 2017/12/12 | 3,950 | 3,950 | 3,875 | 3,895 | -30 | -0.8% | 98,100 |
| 2017/12/11 | 3,880 | 3,930 | 3,865 | 3,925 | +45 | +1.2% | 92,300 |
| 2017/12/08 | 3,845 | 3,880 | 3,810 | 3,880 | +15 | +0.4% | 120,000 |
| 2017/12/07 | 3,775 | 3,875 | 3,740 | 3,865 | +80 | +2.1% | 144,000 |
| 2017/12/06 | 3,780 | 3,825 | 3,770 | 3,785 | ±0 | ±0% | 116,500 |
| 2017/12/05 | 3,755 | 3,800 | 3,710 | 3,785 | +30 | +0.8% | 116,800 |
| 2017/12/04 | 3,735 | 3,780 | 3,735 | 3,755 | +15 | +0.4% | 103,200 |
| 2017/12/01 | 3,705 | 3,755 | 3,700 | 3,740 | +25 | +0.7% | 134,000 |
| 2017/11/30 | 3,690 | 3,715 | 3,670 | 3,715 | +25 | +0.7% | 94,300 |
| 2017/11/29 | 3,650 | 3,715 | 3,650 | 3,690 | +85 | +2.4% | 182,100 |
| 2017/11/28 | 3,610 | 3,635 | 3,575 | 3,605 | -35 | -1% | 118,100 |
| 2017/11/27 | 3,600 | 3,650 | 3,585 | 3,640 | +55 | +1.5% | 165,000 |
| 2017/11/24 | 3,585 | 3,600 | 3,555 | 3,585 | -10 | -0.3% | 90,800 |
| 2017/11/22 | 3,710 | 3,710 | 3,595 | 3,595 | -90 | -2.4% | 136,400 |
| 2017/11/21 | 3,665 | 3,720 | 3,640 | 3,685 | +10 | +0.3% | 141,400 |
| 2017/11/20 | 3,590 | 3,685 | 3,590 | 3,675 | +65 | +1.8% | 141,600 |
| 2017/11/17 | 3,630 | 3,630 | 3,585 | 3,610 | -5 | -0.1% | 136,200 |
| 2017/11/16 | 3,565 | 3,635 | 3,560 | 3,615 | +55 | +1.5% | 145,200 |
| 2017/11/15 | 3,590 | 3,605 | 3,550 | 3,560 | -50 | -1.4% | 137,000 |
| 2017/11/14 | 3,595 | 3,635 | 3,585 | 3,610 | +15 | +0.4% | 117,300 |
| 2017/11/13 | 3,570 | 3,605 | 3,570 | 3,595 | +25 | +0.7% | 83,900 |
| 2017/11/10 | 3,580 | 3,580 | 3,535 | 3,570 | -70 | -1.9% | 206,800 |
| 2017/11/09 | 3,685 | 3,700 | 3,615 | 3,640 | -35 | -1% | 191,800 |
| 2017/11/08 | 3,610 | 3,680 | 3,605 | 3,675 | +65 | +1.8% | 198,800 |
| 2017/11/07 | 3,555 | 3,610 | 3,525 | 3,610 | +65 | +1.8% | 230,800 |
| 2017/11/06 | 3,500 | 3,550 | 3,490 | 3,545 | +25 | +0.7% | 155,100 |
| 2017/11/02 | 3,515 | 3,545 | 3,505 | 3,520 | +35 | +1% | 163,500 |
| 2017/11/01 | 3,430 | 3,495 | 3,420 | 3,485 | +60 | +1.8% | 249,700 |
| 2017/10/31 | 3,445 | 3,455 | 3,415 | 3,425 | -30 | -0.9% | 279,700 |
| 2017/10/30 | 3,480 | 3,485 | 3,455 | 3,455 | -55 | -1.6% | 250,000 |
| 2017/10/27 | 3,515 | 3,520 | 3,485 | 3,510 | -20 | -0.6% | 202,300 |
| 2017/10/26 | 3,535 | 3,555 | 3,525 | 3,530 | -30 | -0.8% | 122,600 |
| 2017/10/25 | 3,585 | 3,590 | 3,545 | 3,560 | -35 | -1% | 103,600 |
| 2017/10/24 | 3,580 | 3,620 | 3,575 | 3,595 | -10 | -0.3% | 116,500 |
| 2017/10/23 | 3,600 | 3,620 | 3,580 | 3,605 | +50 | +1.4% | 167,900 |
| 2017/10/20 | 3,530 | 3,570 | 3,515 | 3,555 | -5 | -0.1% | 140,300 |
| 2017/10/19 | 3,540 | 3,570 | 3,515 | 3,560 | ±0 | ±0% | 136,300 |
| 2017/10/18 | 3,535 | 3,565 | 3,535 | 3,560 | -5 | -0.1% | 106,900 |
| 2017/10/17 | 3,540 | 3,565 | 3,510 | 3,565 | -5 | -0.1% | 173,900 |
| 2017/10/16 | 3,580 | 3,610 | 3,540 | 3,570 | -50 | -1.4% | 245,100 |
| 2017/10/13 | 3,560 | 3,630 | 3,555 | 3,620 | +60 | +1.7% | 467,700 |
| 2017/10/12 | 3,505 | 3,570 | 3,505 | 3,560 | +80 | +2.3% | 401,800 |
| 2017/10/11 | 3,410 | 3,530 | 3,410 | 3,480 | +90 | +2.7% | 527,800 |
| 2017/10/10 | 3,300 | 3,430 | 3,290 | 3,390 | +70 | +2.1% | 608,900 |
| 2017/10/06 | 3,315 | 3,350 | 3,305 | 3,320 | +25 | +0.8% | 257,200 |
1801～
1850
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
