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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 2013/11/19 | 1,346 | 1,368 | 1,346 | 1,357 | +7 | +0.5% | 79,100 |
| 2013/11/18 | 1,345 | 1,355 | 1,342 | 1,350 | +9 | +0.7% | 50,200 |
| 2013/11/15 | 1,337 | 1,343 | 1,335 | 1,341 | +6 | +0.4% | 94,800 |
| 2013/11/14 | 1,334 | 1,339 | 1,330 | 1,335 | ±0 | ±0% | 47,900 |
| 2013/11/13 | 1,341 | 1,347 | 1,332 | 1,335 | -6 | -0.4% | 46,000 |
| 2013/11/12 | 1,329 | 1,344 | 1,328 | 1,341 | +11 | +0.8% | 39,200 |
| 2013/11/11 | 1,327 | 1,335 | 1,327 | 1,330 | +3 | +0.2% | 27,400 |
| 2013/11/08 | 1,323 | 1,337 | 1,321 | 1,327 | -2 | -0.2% | 35,100 |
| 2013/11/07 | 1,341 | 1,341 | 1,327 | 1,329 | -12 | -0.9% | 37,500 |
| 2013/11/06 | 1,331 | 1,342 | 1,330 | 1,341 | +4 | +0.3% | 20,400 |
| 2013/11/05 | 1,338 | 1,347 | 1,331 | 1,337 | +3 | +0.2% | 40,800 |
| 2013/11/01 | 1,335 | 1,340 | 1,330 | 1,334 | -5 | -0.4% | 55,800 |
| 2013/10/31 | 1,341 | 1,346 | 1,335 | 1,339 | -1 | -0.1% | 38,800 |
| 2013/10/30 | 1,334 | 1,346 | 1,330 | 1,340 | +6 | +0.4% | 65,000 |
| 2013/10/29 | 1,329 | 1,338 | 1,327 | 1,334 | -5 | -0.4% | 33,000 |
| 2013/10/28 | 1,334 | 1,344 | 1,332 | 1,339 | +11 | +0.8% | 29,300 |
| 2013/10/25 | 1,343 | 1,345 | 1,327 | 1,328 | -19 | -1.4% | 47,600 |
| 2013/10/24 | 1,331 | 1,349 | 1,326 | 1,347 | +12 | +0.9% | 36,800 |
| 2013/10/23 | 1,353 | 1,355 | 1,335 | 1,335 | -19 | -1.4% | 63,900 |
| 2013/10/22 | 1,350 | 1,356 | 1,348 | 1,354 | +5 | +0.4% | 47,000 |
| 2013/10/21 | 1,345 | 1,351 | 1,345 | 1,349 | +5 | +0.4% | 40,500 |
| 2013/10/18 | 1,347 | 1,351 | 1,344 | 1,344 | -2 | -0.1% | 31,200 |
| 2013/10/17 | 1,343 | 1,347 | 1,339 | 1,346 | +10 | +0.7% | 30,600 |
| 2013/10/16 | 1,326 | 1,340 | 1,326 | 1,336 | +1 | +0.1% | 25,500 |
| 2013/10/15 | 1,343 | 1,343 | 1,329 | 1,335 | -8 | -0.6% | 43,500 |
| 2013/10/11 | 1,347 | 1,347 | 1,305 | 1,343 | -4 | -0.3% | 100,800 |
| 2013/10/10 | 1,319 | 1,347 | 1,308 | 1,347 | +26 | +2% | 49,300 |
| 2013/10/09 | 1,304 | 1,322 | 1,300 | 1,321 | +15 | +1.1% | 54,600 |
2851～
2900
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
