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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,241 | 1,253 | 1,222 | 1,240 | +10 | +0.8% | 79,000 |
| 2014/02/04 | 1,287 | 1,288 | 1,227 | 1,230 | -71 | -5.5% | 141,700 |
| 2014/02/03 | 1,314 | 1,318 | 1,300 | 1,301 | -12 | -0.9% | 50,700 |
| 2014/01/31 | 1,316 | 1,325 | 1,303 | 1,313 | +5 | +0.4% | 60,900 |
| 2014/01/30 | 1,316 | 1,318 | 1,303 | 1,308 | -31 | -2.3% | 52,500 |
| 2014/01/29 | 1,320 | 1,339 | 1,320 | 1,339 | +30 | +2.3% | 28,100 |
| 2014/01/28 | 1,312 | 1,325 | 1,303 | 1,309 | -3 | -0.2% | 61,400 |
| 2014/01/27 | 1,331 | 1,332 | 1,312 | 1,312 | -23 | -1.7% | 83,000 |
| 2014/01/24 | 1,335 | 1,350 | 1,327 | 1,335 | -5 | -0.4% | 71,600 |
| 2014/01/23 | 1,350 | 1,356 | 1,340 | 1,340 | -15 | -1.1% | 49,100 |
| 2014/01/22 | 1,360 | 1,360 | 1,343 | 1,355 | -5 | -0.4% | 57,900 |
| 2014/01/21 | 1,364 | 1,366 | 1,357 | 1,360 | -2 | -0.1% | 34,800 |
| 2014/01/20 | 1,356 | 1,365 | 1,351 | 1,362 | +8 | +0.6% | 38,900 |
| 2014/01/17 | 1,357 | 1,361 | 1,352 | 1,354 | -4 | -0.3% | 40,000 |
| 2014/01/16 | 1,370 | 1,370 | 1,358 | 1,358 | -4 | -0.3% | 96,600 |
| 2014/01/15 | 1,350 | 1,378 | 1,345 | 1,362 | +45 | +3.4% | 160,000 |
| 2014/01/14 | 1,332 | 1,334 | 1,316 | 1,317 | -27 | -2% | 63,800 |
| 2014/01/10 | 1,347 | 1,347 | 1,326 | 1,344 | -2 | -0.1% | 68,500 |
| 2014/01/09 | 1,345 | 1,348 | 1,340 | 1,346 | +4 | +0.3% | 41,100 |
| 2014/01/08 | 1,333 | 1,342 | 1,333 | 1,342 | +10 | +0.8% | 28,900 |
| 2014/01/07 | 1,343 | 1,344 | 1,332 | 1,332 | -7 | -0.5% | 30,200 |
| 2014/01/06 | 1,335 | 1,343 | 1,335 | 1,339 | +5 | +0.4% | 48,700 |
| 2013/12/30 | 1,339 | 1,342 | 1,326 | 1,334 | -1 | -0.1% | 64,800 |
| 2013/12/27 | 1,320 | 1,337 | 1,313 | 1,335 | +19 | +1.4% | 55,400 |
| 2013/12/26 | 1,312 | 1,320 | 1,300 | 1,316 | +18 | +1.4% | 50,700 |
| 2013/12/25 | 1,295 | 1,303 | 1,295 | 1,298 | +1 | +0.1% | 46,700 |
| 2013/12/24 | 1,301 | 1,308 | 1,295 | 1,297 | -7 | -0.5% | 92,700 |
| 2013/12/20 | 1,302 | 1,316 | 1,302 | 1,304 | -6 | -0.5% | 66,200 |
| 2013/12/19 | 1,328 | 1,328 | 1,306 | 1,310 | -10 | -0.8% | 66,800 |
| 2013/12/18 | 1,311 | 1,334 | 1,305 | 1,320 | +10 | +0.8% | 80,100 |
| 2013/12/17 | 1,302 | 1,322 | 1,302 | 1,310 | +9 | +0.7% | 39,800 |
| 2013/12/16 | 1,302 | 1,311 | 1,301 | 1,301 | -10 | -0.8% | 35,500 |
| 2013/12/13 | 1,315 | 1,321 | 1,307 | 1,311 | -7 | -0.5% | 102,400 |
| 2013/12/12 | 1,317 | 1,327 | 1,315 | 1,318 | -5 | -0.4% | 36,800 |
| 2013/12/11 | 1,335 | 1,335 | 1,320 | 1,323 | -8 | -0.6% | 37,200 |
| 2013/12/10 | 1,324 | 1,335 | 1,319 | 1,331 | +7 | +0.5% | 53,400 |
| 2013/12/09 | 1,316 | 1,325 | 1,313 | 1,324 | +15 | +1.1% | 51,700 |
| 2013/12/06 | 1,306 | 1,318 | 1,306 | 1,309 | +3 | +0.2% | 29,000 |
| 2013/12/05 | 1,326 | 1,330 | 1,305 | 1,306 | -19 | -1.4% | 57,400 |
| 2013/12/04 | 1,335 | 1,339 | 1,324 | 1,325 | -12 | -0.9% | 58,200 |
| 2013/12/03 | 1,346 | 1,346 | 1,336 | 1,337 | -4 | -0.3% | 36,200 |
| 2013/12/02 | 1,341 | 1,345 | 1,335 | 1,341 | +5 | +0.4% | 26,400 |
| 2013/11/29 | 1,341 | 1,343 | 1,336 | 1,336 | -5 | -0.4% | 41,100 |
| 2013/11/28 | 1,351 | 1,353 | 1,338 | 1,341 | -8 | -0.6% | 34,400 |
| 2013/11/27 | 1,335 | 1,356 | 1,335 | 1,349 | -12 | -0.9% | 55,900 |
| 2013/11/26 | 1,358 | 1,364 | 1,352 | 1,361 | +2 | +0.1% | 60,700 |
| 2013/11/25 | 1,356 | 1,359 | 1,350 | 1,359 | +8 | +0.6% | 28,600 |
| 2013/11/22 | 1,364 | 1,366 | 1,349 | 1,351 | -9 | -0.7% | 50,800 |
| 2013/11/21 | 1,347 | 1,364 | 1,347 | 1,360 | +8 | +0.6% | 44,700 |
| 2013/11/20 | 1,350 | 1,360 | 1,347 | 1,352 | -5 | -0.4% | 34,200 |
2751～
2800
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
