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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/05 | 3,355 | 3,355 | 3,275 | 3,295 | -45 | -1.3% | 228,500 |
| 2017/10/04 | 3,285 | 3,370 | 3,285 | 3,340 | +70 | +2.1% | 428,900 |
| 2017/10/03 | 3,220 | 3,280 | 3,210 | 3,270 | +100 | +3.2% | 344,300 |
| 2017/10/02 | 3,200 | 3,210 | 3,170 | 3,170 | -30 | -0.9% | 119,200 |
| 2017/09/29 | 3,140 | 3,215 | 3,140 | 3,200 | +50 | +1.6% | 202,800 |
| 2017/09/28 | 3,130 | 3,155 | 3,115 | 3,150 | +20 | +0.6% | 169,400 |
| 2017/09/27 | 3,145 | 3,155 | 3,110 | 3,130 | -10 | -0.3% | 204,800 |
| 2017/09/26 | 3,185 | 3,185 | 3,130 | 3,140 | -20 | -0.6% | 154,500 |
| 2017/09/25 | 3,135 | 3,165 | 3,110 | 3,160 | +40 | +1.3% | 280,900 |
| 2017/09/22 | 3,155 | 3,170 | 3,115 | 3,120 | -15 | -0.5% | 186,900 |
| 2017/09/21 | 3,125 | 3,160 | 3,120 | 3,135 | +5 | +0.2% | 325,000 |
| 2017/09/20 | 3,160 | 3,175 | 3,115 | 3,130 | -40 | -1.3% | 280,500 |
| 2017/09/19 | 3,225 | 3,230 | 3,115 | 3,170 | -55 | -1.7% | 431,900 |
| 2017/09/15 | 3,220 | 3,225 | 3,195 | 3,225 | +10 | +0.3% | 143,000 |
| 2017/09/14 | 3,215 | 3,265 | 3,210 | 3,215 | ±0 | ±0% | 163,600 |
| 2017/09/13 | 3,220 | 3,230 | 3,180 | 3,215 | ±0 | ±0% | 267,900 |
| 2017/09/12 | 3,185 | 3,225 | 3,175 | 3,215 | +25 | +0.8% | 254,300 |
| 2017/09/11 | 3,210 | 3,220 | 3,170 | 3,190 | -40 | -1.2% | 498,600 |
| 2017/09/08 | 3,305 | 3,335 | 3,215 | 3,230 | -125 | -3.7% | 361,400 |
| 2017/09/07 | 3,385 | 3,395 | 3,350 | 3,355 | -30 | -0.9% | 136,500 |
| 2017/09/06 | 3,385 | 3,410 | 3,340 | 3,385 | +25 | +0.7% | 142,100 |
| 2017/09/05 | 3,440 | 3,440 | 3,350 | 3,360 | -80 | -2.3% | 148,300 |
| 2017/09/04 | 3,445 | 3,480 | 3,395 | 3,440 | -5 | -0.1% | 129,600 |
| 2017/09/01 | 3,430 | 3,450 | 3,380 | 3,445 | +35 | +1% | 142,200 |
| 2017/08/31 | 3,410 | 3,425 | 3,405 | 3,410 | -35 | -1% | 136,800 |
| 2017/08/30 | 3,465 | 3,465 | 3,420 | 3,445 | -10 | -0.3% | 94,400 |
| 2017/08/29 | 3,415 | 3,465 | 3,405 | 3,455 | +15 | +0.4% | 123,800 |
1901～
1950
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
