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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 1,388 | 1,407 | 1,385 | 1,400 | +19 | +1.4% | 87,900 |
| 2014/05/22 | 1,364 | 1,384 | 1,360 | 1,381 | +24 | +1.8% | 65,600 |
| 2014/05/21 | 1,366 | 1,370 | 1,355 | 1,357 | -10 | -0.7% | 55,400 |
| 2014/05/20 | 1,370 | 1,381 | 1,366 | 1,367 | -3 | -0.2% | 61,500 |
| 2014/05/19 | 1,386 | 1,389 | 1,369 | 1,370 | -13 | -0.9% | 58,100 |
| 2014/05/16 | 1,391 | 1,396 | 1,381 | 1,383 | -20 | -1.4% | 88,100 |
| 2014/05/15 | 1,400 | 1,404 | 1,392 | 1,403 | -1 | -0.1% | 42,100 |
| 2014/05/14 | 1,414 | 1,417 | 1,400 | 1,404 | -10 | -0.7% | 49,900 |
| 2014/05/13 | 1,420 | 1,424 | 1,410 | 1,414 | ±0 | ±0% | 42,700 |
| 2014/05/12 | 1,426 | 1,426 | 1,414 | 1,414 | -2 | -0.1% | 38,300 |
| 2014/05/09 | 1,410 | 1,426 | 1,409 | 1,416 | +1 | +0.1% | 56,500 |
| 2014/05/08 | 1,413 | 1,427 | 1,410 | 1,415 | +1 | +0.1% | 44,800 |
| 2014/05/07 | 1,436 | 1,437 | 1,414 | 1,414 | -26 | -1.8% | 64,000 |
| 2014/05/02 | 1,436 | 1,440 | 1,431 | 1,440 | +2 | +0.1% | 32,800 |
| 2014/05/01 | 1,430 | 1,438 | 1,428 | 1,438 | +10 | +0.7% | 39,700 |
| 2014/04/30 | 1,435 | 1,438 | 1,427 | 1,428 | -3 | -0.2% | 37,700 |
| 2014/04/28 | 1,439 | 1,439 | 1,424 | 1,431 | -9 | -0.6% | 36,000 |
| 2014/04/25 | 1,438 | 1,441 | 1,434 | 1,440 | +3 | +0.2% | 58,700 |
| 2014/04/24 | 1,421 | 1,440 | 1,421 | 1,437 | +6 | +0.4% | 61,800 |
| 2014/04/23 | 1,414 | 1,435 | 1,414 | 1,431 | +21 | +1.5% | 60,600 |
| 2014/04/22 | 1,416 | 1,420 | 1,408 | 1,410 | -5 | -0.4% | 34,100 |
| 2014/04/21 | 1,410 | 1,422 | 1,409 | 1,415 | +7 | +0.5% | 31,300 |
| 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 |
2751～
2800
件表示中 / 3767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 | 368,000円 | +2.8% | -10.6% | 2.04% | 17.70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 | 101,900円 | +1.6% | +0.6% | 2.75% | 12.35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 | 332,700円 | +0.1% | -10.1% | 3.31% | 9.57倍 | 0.73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 | 188,400円 | +0.6% | -33.1% | 2.65% | 13.58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 | 490,000円 | +15.6% | +15.1% | 3.06% | 7.10倍 | 0.88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
