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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,460 | 3,470 | 3,410 | 3,440 | -10 | -0.3% | 121,400 |
| 2017/08/25 | 3,465 | 3,470 | 3,410 | 3,450 | -20 | -0.6% | 114,700 |
| 2017/08/24 | 3,430 | 3,505 | 3,425 | 3,470 | +50 | +1.5% | 225,900 |
| 2017/08/23 | 3,415 | 3,445 | 3,395 | 3,420 | ±0 | ±0% | 160,600 |
| 2017/08/22 | 3,455 | 3,460 | 3,400 | 3,420 | -25 | -0.7% | 140,200 |
| 2017/08/21 | 3,370 | 3,460 | 3,360 | 3,445 | +90 | +2.7% | 305,400 |
| 2017/08/18 | 3,325 | 3,365 | 3,275 | 3,355 | -5 | -0.1% | 226,200 |
| 2017/08/17 | 3,360 | 3,370 | 3,310 | 3,360 | ±0 | ±0% | 198,800 |
| 2017/08/16 | 3,330 | 3,380 | 3,320 | 3,360 | +35 | +1.1% | 171,600 |
| 2017/08/15 | 3,330 | 3,335 | 3,305 | 3,325 | +15 | +0.5% | 156,200 |
| 2017/08/14 | 3,350 | 3,370 | 3,305 | 3,310 | -35 | -1% | 134,600 |
| 2017/08/10 | 3,350 | 3,380 | 3,315 | 3,345 | +10 | +0.3% | 144,400 |
| 2017/08/09 | 3,320 | 3,345 | 3,285 | 3,335 | -5 | -0.1% | 175,600 |
| 2017/08/08 | 3,345 | 3,375 | 3,325 | 3,340 | +20 | +0.6% | 181,000 |
| 2017/08/07 | 3,360 | 3,360 | 3,295 | 3,320 | -40 | -1.2% | 235,200 |
| 2017/08/04 | 3,340 | 3,395 | 3,335 | 3,360 | +5 | +0.1% | 152,800 |
| 2017/08/03 | 3,390 | 3,400 | 3,345 | 3,355 | -30 | -0.9% | 166,300 |
| 2017/08/02 | 3,385 | 3,395 | 3,360 | 3,385 | -15 | -0.4% | 146,600 |
| 2017/08/01 | 3,375 | 3,415 | 3,375 | 3,400 | +35 | +1% | 220,700 |
| 2017/07/31 | 3,410 | 3,420 | 3,360 | 3,365 | -65 | -1.9% | 268,400 |
| 2017/07/28 | 3,420 | 3,460 | 3,410 | 3,430 | +10 | +0.3% | 143,600 |
| 2017/07/27 | 3,440 | 3,455 | 3,380 | 3,420 | -20 | -0.6% | 372,700 |
| 2017/07/26 | 3,560 | 3,580 | 3,440 | 3,440 | -130 | -3.6% | 442,600 |
| 2017/07/25 | 3,590 | 3,610 | 3,560 | 3,570 | -30 | -0.8% | 94,300 |
| 2017/07/24 | 3,575 | 3,605 | 3,555 | 3,600 | +25 | +0.7% | 92,700 |
| 2017/07/21 | 3,615 | 3,625 | 3,565 | 3,575 | -40 | -1.1% | 116,900 |
| 2017/07/20 | 3,685 | 3,705 | 3,610 | 3,615 | -80 | -2.2% | 127,100 |
| 2017/07/19 | 3,645 | 3,730 | 3,570 | 3,695 | +40 | +1.1% | 357,100 |
| 2017/07/18 | 3,520 | 3,665 | 3,515 | 3,655 | +155 | +4.4% | 616,100 |
| 2017/07/14 | 3,480 | 3,605 | 3,425 | 3,500 | -50 | -1.4% | 872,000 |
| 2017/07/13 | 3,555 | 3,555 | 3,490 | 3,550 | +30 | +0.9% | 184,800 |
| 2017/07/12 | 3,530 | 3,560 | 3,505 | 3,520 | +35 | +1% | 196,200 |
| 2017/07/11 | 3,485 | 3,490 | 3,450 | 3,485 | -10 | -0.3% | 151,100 |
| 2017/07/10 | 3,585 | 3,585 | 3,480 | 3,495 | -65 | -1.8% | 289,900 |
| 2017/07/07 | 3,590 | 3,645 | 3,510 | 3,560 | -170 | -4.6% | 762,000 |
| 2017/07/06 | 3,620 | 3,780 | 3,615 | 3,730 | +140 | +3.9% | 450,700 |
| 2017/07/05 | 3,560 | 3,610 | 3,545 | 3,590 | +30 | +0.8% | 205,700 |
| 2017/07/04 | 3,555 | 3,610 | 3,550 | 3,560 | +30 | +0.8% | 241,400 |
| 2017/07/03 | 3,495 | 3,555 | 3,495 | 3,530 | +35 | +1% | 95,200 |
| 2017/06/30 | 3,470 | 3,515 | 3,460 | 3,495 | -10 | -0.3% | 107,400 |
| 2017/06/29 | 3,510 | 3,520 | 3,440 | 3,505 | +20 | +0.6% | 125,500 |
| 2017/06/28 | 3,550 | 3,555 | 3,485 | 3,485 | -65 | -1.8% | 102,900 |
| 2017/06/27 | 3,530 | 3,620 | 3,530 | 3,550 | +40 | +1.1% | 238,500 |
| 2017/06/26 | 3,490 | 3,525 | 3,480 | 3,510 | +40 | +1.2% | 125,100 |
| 2017/06/23 | 3,520 | 3,535 | 3,460 | 3,470 | -50 | -1.4% | 121,100 |
| 2017/06/22 | 3,500 | 3,545 | 3,500 | 3,520 | +25 | +0.7% | 187,500 |
| 2017/06/21 | 3,460 | 3,510 | 3,435 | 3,495 | +35 | +1% | 157,100 |
| 2017/06/20 | 3,460 | 3,485 | 3,450 | 3,460 | -10 | -0.3% | 121,800 |
| 2017/06/19 | 3,450 | 3,470 | 3,405 | 3,470 | +60 | +1.8% | 147,200 |
| 2017/06/16 | 3,425 | 3,445 | 3,395 | 3,410 | +10 | +0.3% | 119,300 |
1951～
2000
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
