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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 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 |
| 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 |
2801～
2850
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 | 102,000円 | +1.6% | +0.6% | 2.75% | 12.36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 | 332,200円 | +0.1% | -10.1% | 3.31% | 9.56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 | 187,400円 | +0.6% | -33.1% | 2.67% | 13.51倍 | 1.03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 | 479,500円 | +15.6% | +15.1% | 3.13% | 6.95倍 | 0.86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
