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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,343 | 1,345 | 1,328 | 1,341 | -6 | -0.4% | 48,500 |
| 2013/09/03 | 1,344 | 1,354 | 1,338 | 1,347 | +19 | +1.4% | 73,700 |
| 2013/09/02 | 1,298 | 1,340 | 1,296 | 1,328 | +27 | +2.1% | 74,900 |
| 2013/08/30 | 1,310 | 1,314 | 1,296 | 1,301 | -9 | -0.7% | 75,900 |
| 2013/08/29 | 1,311 | 1,314 | 1,300 | 1,310 | -3 | -0.2% | 38,800 |
| 2013/08/28 | 1,311 | 1,325 | 1,304 | 1,313 | -14 | -1.1% | 70,300 |
| 2013/08/27 | 1,329 | 1,330 | 1,312 | 1,327 | -1 | -0.1% | 67,700 |
| 2013/08/26 | 1,332 | 1,340 | 1,322 | 1,328 | -4 | -0.3% | 74,500 |
| 2013/08/23 | 1,326 | 1,341 | 1,323 | 1,332 | +13 | +1% | 41,000 |
| 2013/08/22 | 1,320 | 1,326 | 1,305 | 1,319 | +5 | +0.4% | 44,600 |
| 2013/08/21 | 1,312 | 1,324 | 1,306 | 1,314 | -5 | -0.4% | 39,200 |
| 2013/08/20 | 1,338 | 1,338 | 1,318 | 1,319 | -18 | -1.3% | 55,800 |
| 2013/08/19 | 1,331 | 1,347 | 1,328 | 1,337 | +9 | +0.7% | 23,600 |
| 2013/08/16 | 1,341 | 1,360 | 1,325 | 1,328 | -14 | -1% | 44,400 |
| 2013/08/15 | 1,348 | 1,365 | 1,340 | 1,342 | -28 | -2% | 64,700 |
| 2013/08/14 | 1,360 | 1,374 | 1,354 | 1,370 | +15 | +1.1% | 39,200 |
| 2013/08/13 | 1,321 | 1,356 | 1,316 | 1,355 | +30 | +2.3% | 55,300 |
| 2013/08/12 | 1,310 | 1,344 | 1,310 | 1,325 | -5 | -0.4% | 48,000 |
| 2013/08/09 | 1,334 | 1,340 | 1,314 | 1,330 | -4 | -0.3% | 68,500 |
| 2013/08/08 | 1,344 | 1,360 | 1,330 | 1,334 | -11 | -0.8% | 76,600 |
| 2013/08/07 | 1,372 | 1,373 | 1,340 | 1,345 | -37 | -2.7% | 56,700 |
| 2013/08/06 | 1,383 | 1,393 | 1,350 | 1,382 | -2 | -0.1% | 81,000 |
| 2013/08/05 | 1,395 | 1,395 | 1,370 | 1,384 | -8 | -0.6% | 33,600 |
| 2013/08/02 | 1,354 | 1,392 | 1,354 | 1,392 | +48 | +3.6% | 80,500 |
| 2013/08/01 | 1,341 | 1,347 | 1,321 | 1,344 | -5 | -0.4% | 116,600 |
| 2013/07/31 | 1,341 | 1,351 | 1,317 | 1,349 | ±0 | ±0% | 131,600 |
| 2013/07/30 | 1,341 | 1,358 | 1,332 | 1,349 | -6 | -0.4% | 119,300 |
| 2013/07/29 | 1,385 | 1,385 | 1,354 | 1,355 | -37 | -2.7% | 112,800 |
| 2013/07/26 | 1,420 | 1,433 | 1,381 | 1,392 | -17 | -1.2% | 196,900 |
| 2013/07/25 | 1,431 | 1,433 | 1,405 | 1,409 | -6 | -0.4% | 107,700 |
| 2013/07/24 | 1,415 | 1,417 | 1,402 | 1,415 | +2 | +0.1% | 81,300 |
| 2013/07/23 | 1,420 | 1,432 | 1,401 | 1,413 | ±0 | ±0% | 170,500 |
| 2013/07/22 | 1,426 | 1,427 | 1,406 | 1,413 | +10 | +0.7% | 83,100 |
| 2013/07/19 | 1,431 | 1,437 | 1,400 | 1,403 | -19 | -1.3% | 191,200 |
| 2013/07/18 | 1,432 | 1,444 | 1,419 | 1,422 | -10 | -0.7% | 147,900 |
| 2013/07/17 | 1,435 | 1,441 | 1,420 | 1,432 | -17 | -1.2% | 129,800 |
| 2013/07/16 | 1,409 | 1,474 | 1,404 | 1,449 | +61 | +4.4% | 317,500 |
| 2013/07/12 | 1,391 | 1,406 | 1,386 | 1,388 | -10 | -0.7% | 92,500 |
| 2013/07/11 | 1,385 | 1,407 | 1,385 | 1,398 | +3 | +0.2% | 75,900 |
| 2013/07/10 | 1,402 | 1,407 | 1,392 | 1,395 | -4 | -0.3% | 75,500 |
| 2013/07/09 | 1,383 | 1,408 | 1,383 | 1,399 | +18 | +1.3% | 148,800 |
| 2013/07/08 | 1,405 | 1,406 | 1,381 | 1,381 | -22 | -1.6% | 87,200 |
| 2013/07/05 | 1,400 | 1,407 | 1,398 | 1,403 | +1 | +0.1% | 59,700 |
| 2013/07/04 | 1,406 | 1,407 | 1,385 | 1,402 | -3 | -0.2% | 89,200 |
| 2013/07/03 | 1,400 | 1,408 | 1,384 | 1,405 | -4 | -0.3% | 110,400 |
| 2013/07/02 | 1,398 | 1,410 | 1,379 | 1,409 | +14 | +1% | 118,600 |
| 2013/07/01 | 1,394 | 1,399 | 1,370 | 1,395 | +18 | +1.3% | 80,100 |
| 2013/06/28 | 1,370 | 1,394 | 1,345 | 1,377 | +30 | +2.2% | 169,000 |
| 2013/06/27 | 1,323 | 1,347 | 1,311 | 1,347 | +32 | +2.4% | 54,100 |
| 2013/06/26 | 1,359 | 1,359 | 1,308 | 1,315 | -35 | -2.6% | 64,600 |
2851～
2900
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
