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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,736 | 1,752 | 1,725 | 1,732 | -28 | -1.6% | 174,800 |
| 2014/11/26 | 1,777 | 1,786 | 1,757 | 1,760 | -47 | -2.6% | 187,400 |
| 2014/11/25 | 1,835 | 1,840 | 1,797 | 1,807 | -20 | -1.1% | 169,500 |
| 2014/11/21 | 1,742 | 1,832 | 1,735 | 1,827 | +78 | +4.5% | 436,300 |
| 2014/11/20 | 1,765 | 1,780 | 1,742 | 1,749 | +13 | +0.7% | 143,500 |
| 2014/11/19 | 1,753 | 1,770 | 1,728 | 1,736 | -22 | -1.3% | 89,500 |
| 2014/11/18 | 1,690 | 1,760 | 1,690 | 1,758 | +73 | +4.3% | 340,200 |
| 2014/11/17 | 1,700 | 1,709 | 1,673 | 1,685 | -18 | -1.1% | 190,300 |
| 2014/11/14 | 1,700 | 1,711 | 1,679 | 1,703 | +17 | +1% | 204,600 |
| 2014/11/13 | 1,638 | 1,692 | 1,638 | 1,686 | +48 | +2.9% | 229,300 |
| 2014/11/12 | 1,625 | 1,649 | 1,624 | 1,638 | +20 | +1.2% | 158,800 |
| 2014/11/11 | 1,614 | 1,633 | 1,608 | 1,618 | ±0 | ±0% | 144,300 |
| 2014/11/10 | 1,600 | 1,630 | 1,591 | 1,618 | -15 | -0.9% | 121,800 |
| 2014/11/07 | 1,610 | 1,642 | 1,610 | 1,633 | +15 | +0.9% | 107,200 |
| 2014/11/06 | 1,644 | 1,651 | 1,610 | 1,618 | -21 | -1.3% | 150,500 |
| 2014/11/05 | 1,630 | 1,660 | 1,626 | 1,639 | -1 | -0.1% | 199,900 |
| 2014/11/04 | 1,686 | 1,699 | 1,625 | 1,640 | -16 | -1% | 277,100 |
| 2014/10/31 | 1,631 | 1,665 | 1,623 | 1,656 | +39 | +2.4% | 376,200 |
| 2014/10/30 | 1,595 | 1,624 | 1,586 | 1,617 | +24 | +1.5% | 276,200 |
| 2014/10/29 | 1,585 | 1,596 | 1,576 | 1,593 | +12 | +0.8% | 170,900 |
| 2014/10/28 | 1,571 | 1,584 | 1,557 | 1,581 | +5 | +0.3% | 139,200 |
| 2014/10/27 | 1,567 | 1,595 | 1,560 | 1,576 | +13 | +0.8% | 241,300 |
| 2014/10/24 | 1,535 | 1,568 | 1,520 | 1,563 | +33 | +2.2% | 229,500 |
| 2014/10/23 | 1,519 | 1,550 | 1,517 | 1,530 | +13 | +0.9% | 208,900 |
| 2014/10/22 | 1,485 | 1,517 | 1,483 | 1,517 | +39 | +2.6% | 200,100 |
| 2014/10/21 | 1,480 | 1,498 | 1,464 | 1,478 | -12 | -0.8% | 152,900 |
| 2014/10/20 | 1,485 | 1,499 | 1,462 | 1,490 | +13 | +0.9% | 176,400 |
| 2014/10/17 | 1,437 | 1,484 | 1,434 | 1,477 | +70 | +5% | 326,200 |
| 2014/10/16 | 1,454 | 1,454 | 1,405 | 1,407 | -50 | -3.4% | 201,400 |
| 2014/10/15 | 1,425 | 1,487 | 1,415 | 1,457 | +42 | +3% | 353,400 |
| 2014/10/14 | 1,390 | 1,438 | 1,377 | 1,415 | +58 | +4.3% | 347,800 |
| 2014/10/10 | 1,360 | 1,369 | 1,355 | 1,357 | -13 | -0.9% | 57,400 |
| 2014/10/09 | 1,389 | 1,389 | 1,370 | 1,370 | -5 | -0.4% | 49,000 |
| 2014/10/08 | 1,381 | 1,384 | 1,375 | 1,375 | -21 | -1.5% | 54,900 |
| 2014/10/07 | 1,399 | 1,407 | 1,396 | 1,396 | +4 | +0.3% | 50,200 |
| 2014/10/06 | 1,390 | 1,399 | 1,381 | 1,392 | +15 | +1.1% | 39,800 |
| 2014/10/03 | 1,375 | 1,387 | 1,375 | 1,377 | -3 | -0.2% | 41,100 |
| 2014/10/02 | 1,393 | 1,393 | 1,380 | 1,380 | -18 | -1.3% | 63,300 |
| 2014/10/01 | 1,393 | 1,404 | 1,393 | 1,398 | +1 | +0.1% | 29,500 |
| 2014/09/30 | 1,393 | 1,400 | 1,392 | 1,397 | +4 | +0.3% | 41,700 |
| 2014/09/29 | 1,396 | 1,397 | 1,388 | 1,393 | ±0 | ±0% | 40,400 |
| 2014/09/26 | 1,400 | 1,404 | 1,392 | 1,393 | -18 | -1.3% | 46,200 |
| 2014/09/25 | 1,408 | 1,414 | 1,405 | 1,411 | +6 | +0.4% | 83,900 |
| 2014/09/24 | 1,389 | 1,406 | 1,389 | 1,405 | +16 | +1.2% | 52,800 |
| 2014/09/22 | 1,400 | 1,400 | 1,368 | 1,389 | -18 | -1.3% | 66,000 |
| 2014/09/19 | 1,395 | 1,408 | 1,395 | 1,407 | +6 | +0.4% | 71,000 |
| 2014/09/18 | 1,400 | 1,402 | 1,393 | 1,401 | +7 | +0.5% | 41,800 |
| 2014/09/17 | 1,399 | 1,402 | 1,394 | 1,394 | -4 | -0.3% | 43,000 |
| 2014/09/16 | 1,388 | 1,400 | 1,386 | 1,398 | +13 | +0.9% | 68,300 |
| 2014/09/12 | 1,386 | 1,389 | 1,382 | 1,385 | +7 | +0.5% | 75,800 |
2551～
2600
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
