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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/06 | 3,595 | 3,685 | 3,595 | 3,675 | +105 | +2.9% | 82,200 |
| 2018/03/05 | 3,530 | 3,605 | 3,530 | 3,570 | +5 | +0.1% | 72,900 |
| 2018/03/02 | 3,545 | 3,605 | 3,545 | 3,565 | -40 | -1.1% | 87,400 |
| 2018/03/01 | 3,690 | 3,690 | 3,595 | 3,605 | -115 | -3.1% | 77,900 |
| 2018/02/28 | 3,735 | 3,750 | 3,720 | 3,720 | +20 | +0.5% | 91,000 |
| 2018/02/27 | 3,740 | 3,740 | 3,670 | 3,700 | +25 | +0.7% | 65,300 |
| 2018/02/26 | 3,690 | 3,690 | 3,630 | 3,675 | +50 | +1.4% | 55,700 |
| 2018/02/23 | 3,660 | 3,665 | 3,610 | 3,625 | +10 | +0.3% | 61,600 |
| 2018/02/22 | 3,645 | 3,660 | 3,610 | 3,615 | -95 | -2.6% | 64,800 |
| 2018/02/21 | 3,660 | 3,750 | 3,660 | 3,710 | +30 | +0.8% | 72,800 |
| 2018/02/20 | 3,695 | 3,705 | 3,650 | 3,680 | -10 | -0.3% | 51,500 |
| 2018/02/19 | 3,670 | 3,690 | 3,640 | 3,690 | +70 | +1.9% | 59,500 |
| 2018/02/16 | 3,585 | 3,660 | 3,555 | 3,620 | +105 | +3% | 96,900 |
| 2018/02/15 | 3,525 | 3,570 | 3,505 | 3,515 | +15 | +0.4% | 83,600 |
| 2018/02/14 | 3,495 | 3,530 | 3,445 | 3,500 | ±0 | ±0% | 127,100 |
| 2018/02/13 | 3,605 | 3,615 | 3,495 | 3,500 | -75 | -2.1% | 92,800 |
| 2018/02/09 | 3,550 | 3,585 | 3,515 | 3,575 | -50 | -1.4% | 109,600 |
| 2018/02/08 | 3,610 | 3,660 | 3,585 | 3,625 | +15 | +0.4% | 137,900 |
| 2018/02/07 | 3,725 | 3,755 | 3,610 | 3,610 | -45 | -1.2% | 142,200 |
| 2018/02/06 | 3,695 | 3,735 | 3,640 | 3,655 | -135 | -3.6% | 338,700 |
| 2018/02/05 | 3,830 | 3,845 | 3,780 | 3,790 | -85 | -2.2% | 172,500 |
| 2018/02/02 | 3,875 | 3,895 | 3,835 | 3,875 | -10 | -0.3% | 65,700 |
| 2018/02/01 | 3,835 | 3,900 | 3,820 | 3,885 | +55 | +1.4% | 78,700 |
| 2018/01/31 | 3,845 | 3,920 | 3,830 | 3,830 | +35 | +0.9% | 176,200 |
| 2018/01/30 | 3,870 | 3,890 | 3,795 | 3,795 | -90 | -2.3% | 152,100 |
| 2018/01/29 | 3,895 | 3,920 | 3,875 | 3,885 | -10 | -0.3% | 70,000 |
| 2018/01/26 | 3,900 | 3,945 | 3,885 | 3,895 | -5 | -0.1% | 117,500 |
1801～
1850
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
