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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 3,425 | 3,500 | 3,425 | 3,475 | +50 | +1.5% | 204,500 |
| 2017/05/12 | 3,400 | 3,445 | 3,390 | 3,425 | +35 | +1% | 306,700 |
| 2017/05/11 | 3,395 | 3,415 | 3,380 | 3,390 | +10 | +0.3% | 145,700 |
| 2017/05/10 | 3,415 | 3,425 | 3,375 | 3,380 | -35 | -1% | 242,300 |
| 2017/05/09 | 3,455 | 3,455 | 3,410 | 3,415 | -40 | -1.2% | 212,100 |
| 2017/05/08 | 3,445 | 3,455 | 3,405 | 3,455 | +55 | +1.6% | 301,000 |
| 2017/05/02 | 3,500 | 3,525 | 3,380 | 3,400 | -90 | -2.6% | 458,000 |
| 2017/05/01 | 3,515 | 3,525 | 3,465 | 3,490 | -25 | -0.7% | 157,300 |
| 2017/04/28 | 3,545 | 3,560 | 3,500 | 3,515 | -50 | -1.4% | 122,300 |
| 2017/04/27 | 3,585 | 3,585 | 3,545 | 3,565 | -25 | -0.7% | 106,300 |
| 2017/04/26 | 3,620 | 3,620 | 3,545 | 3,590 | +35 | +1% | 245,300 |
| 2017/04/25 | 3,520 | 3,580 | 3,515 | 3,555 | +55 | +1.6% | 257,800 |
| 2017/04/24 | 3,485 | 3,510 | 3,470 | 3,500 | +70 | +2% | 229,200 |
| 2017/04/21 | 3,385 | 3,445 | 3,385 | 3,430 | +65 | +1.9% | 195,000 |
| 2017/04/20 | 3,350 | 3,385 | 3,345 | 3,365 | +10 | +0.3% | 140,300 |
| 2017/04/19 | 3,375 | 3,395 | 3,330 | 3,355 | +5 | +0.1% | 142,400 |
| 2017/04/18 | 3,415 | 3,415 | 3,335 | 3,350 | -25 | -0.7% | 130,900 |
| 2017/04/17 | 3,300 | 3,375 | 3,295 | 3,375 | +25 | +0.7% | 234,000 |
| 2017/04/14 | 3,440 | 3,445 | 3,350 | 3,350 | -90 | -2.6% | 192,800 |
| 2017/04/13 | 3,455 | 3,460 | 3,395 | 3,440 | -45 | -1.3% | 201,000 |
| 2017/04/12 | 3,470 | 3,515 | 3,450 | 3,485 | +50 | +1.5% | 328,400 |
| 2017/04/11 | 3,430 | 3,435 | 3,395 | 3,435 | +30 | +0.9% | 191,800 |
| 2017/04/10 | 3,505 | 3,525 | 3,350 | 3,405 | -70 | -2% | 421,000 |
| 2017/04/07 | 3,495 | 3,535 | 3,465 | 3,475 | -5 | -0.1% | 296,600 |
| 2017/04/06 | 3,545 | 3,545 | 3,465 | 3,480 | -85 | -2.4% | 219,800 |
| 2017/04/05 | 3,550 | 3,595 | 3,540 | 3,565 | ±0 | ±0% | 138,600 |
| 2017/04/04 | 3,625 | 3,670 | 3,550 | 3,565 | -20 | -0.6% | 306,600 |
| 2017/04/03 | 3,460 | 3,600 | 3,460 | 3,585 | +100 | +2.9% | 230,000 |
| 2017/03/31 | 3,565 | 3,565 | 3,485 | 3,485 | -70 | -2% | 137,100 |
| 2017/03/30 | 3,560 | 3,560 | 3,520 | 3,555 | -15 | -0.4% | 141,900 |
| 2017/03/29 | 3,570 | 3,615 | 3,545 | 3,570 | +30 | +0.8% | 139,900 |
| 2017/03/28 | 3,520 | 3,545 | 3,515 | 3,540 | +35 | +1% | 134,700 |
| 2017/03/27 | 3,480 | 3,525 | 3,475 | 3,505 | +25 | +0.7% | 211,200 |
| 2017/03/24 | 3,420 | 3,490 | 3,410 | 3,480 | +55 | +1.6% | 142,900 |
| 2017/03/23 | 3,380 | 3,430 | 3,365 | 3,425 | +45 | +1.3% | 123,200 |
| 2017/03/22 | 3,360 | 3,430 | 3,360 | 3,380 | -15 | -0.4% | 126,500 |
| 2017/03/21 | 3,380 | 3,440 | 3,375 | 3,395 | +15 | +0.4% | 112,400 |
| 2017/03/17 | 3,370 | 3,395 | 3,330 | 3,380 | -20 | -0.6% | 147,600 |
| 2017/03/16 | 3,400 | 3,465 | 3,375 | 3,400 | +105 | +3.2% | 464,100 |
| 2017/03/15 | 3,310 | 3,325 | 3,290 | 3,295 | -40 | -1.2% | 53,700 |
| 2017/03/14 | 3,300 | 3,340 | 3,295 | 3,335 | +10 | +0.3% | 100,200 |
| 2017/03/13 | 3,320 | 3,365 | 3,315 | 3,325 | ±0 | ±0% | 93,200 |
| 2017/03/10 | 3,320 | 3,345 | 3,305 | 3,325 | +45 | +1.4% | 127,400 |
| 2017/03/09 | 3,300 | 3,300 | 3,255 | 3,280 | ±0 | ±0% | 77,400 |
| 2017/03/08 | 3,260 | 3,290 | 3,255 | 3,280 | +30 | +0.9% | 130,300 |
| 2017/03/07 | 3,225 | 3,255 | 3,215 | 3,250 | +35 | +1.1% | 65,500 |
| 2017/03/06 | 3,240 | 3,240 | 3,205 | 3,215 | -15 | -0.5% | 74,800 |
| 2017/03/03 | 3,220 | 3,255 | 3,215 | 3,230 | -5 | -0.2% | 104,100 |
| 2017/03/02 | 3,205 | 3,245 | 3,190 | 3,235 | +45 | +1.4% | 116,000 |
| 2017/03/01 | 3,190 | 3,210 | 3,170 | 3,190 | +25 | +0.8% | 107,900 |
1951～
2000
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
