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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,399 | 1,408 | 1,396 | 1,408 | +9 | +0.6% | 35,700 |
| 2014/04/17 | 1,398 | 1,407 | 1,392 | 1,399 | ±0 | ±0% | 61,500 |
| 2014/04/16 | 1,387 | 1,404 | 1,387 | 1,399 | +12 | +0.9% | 64,700 |
| 2014/04/15 | 1,385 | 1,397 | 1,380 | 1,387 | +5 | +0.4% | 55,600 |
| 2014/04/14 | 1,400 | 1,429 | 1,380 | 1,382 | +2 | +0.1% | 121,100 |
| 2014/04/11 | 1,366 | 1,388 | 1,361 | 1,380 | ±0 | ±0% | 71,700 |
| 2014/04/10 | 1,395 | 1,406 | 1,380 | 1,380 | -6 | -0.4% | 103,100 |
| 2014/04/09 | 1,400 | 1,404 | 1,381 | 1,386 | -26 | -1.8% | 86,600 |
| 2014/04/08 | 1,420 | 1,432 | 1,412 | 1,412 | -22 | -1.5% | 60,600 |
| 2014/04/07 | 1,438 | 1,447 | 1,427 | 1,434 | -13 | -0.9% | 60,800 |
| 2014/04/04 | 1,436 | 1,449 | 1,436 | 1,447 | +5 | +0.3% | 88,000 |
| 2014/04/03 | 1,433 | 1,446 | 1,430 | 1,442 | +8 | +0.6% | 109,200 |
| 2014/04/02 | 1,430 | 1,443 | 1,423 | 1,434 | +4 | +0.3% | 113,000 |
| 2014/04/01 | 1,424 | 1,430 | 1,411 | 1,430 | +10 | +0.7% | 91,200 |
| 2014/03/31 | 1,420 | 1,427 | 1,398 | 1,420 | +18 | +1.3% | 132,900 |
| 2014/03/28 | 1,385 | 1,407 | 1,378 | 1,402 | +23 | +1.7% | 128,500 |
| 2014/03/27 | 1,364 | 1,385 | 1,358 | 1,379 | +16 | +1.2% | 106,800 |
| 2014/03/26 | 1,342 | 1,370 | 1,342 | 1,363 | +23 | +1.7% | 90,800 |
| 2014/03/25 | 1,350 | 1,375 | 1,333 | 1,340 | -2 | -0.1% | 108,300 |
| 2014/03/24 | 1,325 | 1,365 | 1,324 | 1,342 | +41 | +3.2% | 101,400 |
| 2014/03/20 | 1,327 | 1,327 | 1,301 | 1,301 | -7 | -0.5% | 86,300 |
| 2014/03/19 | 1,315 | 1,327 | 1,308 | 1,308 | ±0 | ±0% | 27,900 |
| 2014/03/18 | 1,296 | 1,316 | 1,290 | 1,308 | +25 | +1.9% | 40,700 |
| 2014/03/17 | 1,302 | 1,309 | 1,281 | 1,283 | -26 | -2% | 57,500 |
| 2014/03/14 | 1,323 | 1,340 | 1,309 | 1,309 | -39 | -2.9% | 115,500 |
| 2014/03/13 | 1,342 | 1,358 | 1,341 | 1,348 | +5 | +0.4% | 28,400 |
| 2014/03/12 | 1,342 | 1,358 | 1,340 | 1,343 | -15 | -1.1% | 34,300 |
| 2014/03/11 | 1,350 | 1,362 | 1,349 | 1,358 | +8 | +0.6% | 37,400 |
| 2014/03/10 | 1,346 | 1,355 | 1,346 | 1,350 | -7 | -0.5% | 16,800 |
| 2014/03/07 | 1,359 | 1,360 | 1,347 | 1,357 | ±0 | ±0% | 54,700 |
| 2014/03/06 | 1,350 | 1,358 | 1,340 | 1,357 | +5 | +0.4% | 51,300 |
| 2014/03/05 | 1,347 | 1,359 | 1,345 | 1,352 | +11 | +0.8% | 48,700 |
| 2014/03/04 | 1,313 | 1,344 | 1,311 | 1,341 | +21 | +1.6% | 44,500 |
| 2014/03/03 | 1,320 | 1,326 | 1,307 | 1,320 | -14 | -1% | 34,100 |
| 2014/02/28 | 1,325 | 1,337 | 1,324 | 1,334 | +8 | +0.6% | 43,200 |
| 2014/02/27 | 1,340 | 1,354 | 1,323 | 1,326 | -28 | -2.1% | 62,700 |
| 2014/02/26 | 1,358 | 1,360 | 1,349 | 1,354 | -4 | -0.3% | 56,300 |
| 2014/02/25 | 1,355 | 1,361 | 1,352 | 1,358 | +8 | +0.6% | 54,600 |
| 2014/02/24 | 1,345 | 1,353 | 1,326 | 1,350 | +9 | +0.7% | 62,200 |
| 2014/02/21 | 1,313 | 1,345 | 1,313 | 1,341 | +42 | +3.2% | 79,200 |
| 2014/02/20 | 1,310 | 1,321 | 1,295 | 1,299 | -18 | -1.4% | 38,800 |
| 2014/02/19 | 1,310 | 1,324 | 1,303 | 1,317 | ±0 | ±0% | 34,100 |
| 2014/02/18 | 1,309 | 1,319 | 1,294 | 1,317 | +18 | +1.4% | 64,900 |
| 2014/02/17 | 1,280 | 1,300 | 1,269 | 1,299 | +22 | +1.7% | 65,500 |
| 2014/02/14 | 1,298 | 1,303 | 1,269 | 1,277 | -18 | -1.4% | 62,600 |
| 2014/02/13 | 1,305 | 1,313 | 1,287 | 1,295 | -9 | -0.7% | 55,300 |
| 2014/02/12 | 1,293 | 1,315 | 1,292 | 1,304 | +23 | +1.8% | 46,600 |
| 2014/02/10 | 1,288 | 1,288 | 1,273 | 1,281 | +19 | +1.5% | 33,700 |
| 2014/02/07 | 1,272 | 1,286 | 1,251 | 1,262 | +20 | +1.6% | 77,500 |
| 2014/02/06 | 1,245 | 1,255 | 1,239 | 1,242 | +2 | +0.2% | 44,500 |
2701～
2750
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
