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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 1,310 | 1,313 | 1,303 | 1,306 | -7 | -0.5% | 33,100 |
| 2013/10/07 | 1,324 | 1,324 | 1,305 | 1,313 | -13 | -1% | 44,500 |
| 2013/10/04 | 1,326 | 1,331 | 1,310 | 1,326 | -1 | -0.1% | 55,000 |
| 2013/10/03 | 1,325 | 1,336 | 1,325 | 1,327 | -1 | -0.1% | 53,400 |
| 2013/10/02 | 1,336 | 1,344 | 1,324 | 1,328 | -8 | -0.6% | 58,300 |
| 2013/10/01 | 1,349 | 1,350 | 1,335 | 1,336 | -18 | -1.3% | 64,800 |
| 2013/09/30 | 1,347 | 1,354 | 1,334 | 1,354 | +2 | +0.1% | 29,100 |
| 2013/09/27 | 1,355 | 1,359 | 1,347 | 1,352 | -1 | -0.1% | 59,200 |
| 2013/09/26 | 1,356 | 1,356 | 1,341 | 1,353 | +5 | +0.4% | 42,200 |
| 2013/09/25 | 1,352 | 1,356 | 1,342 | 1,348 | -3 | -0.2% | 48,500 |
| 2013/09/24 | 1,355 | 1,358 | 1,346 | 1,351 | ±0 | ±0% | 38,600 |
| 2013/09/20 | 1,348 | 1,356 | 1,344 | 1,351 | +4 | +0.3% | 50,700 |
| 2013/09/19 | 1,341 | 1,347 | 1,333 | 1,347 | +9 | +0.7% | 53,300 |
| 2013/09/18 | 1,334 | 1,338 | 1,331 | 1,338 | +8 | +0.6% | 44,200 |
| 2013/09/17 | 1,336 | 1,337 | 1,330 | 1,330 | ±0 | ±0% | 26,000 |
| 2013/09/13 | 1,334 | 1,339 | 1,319 | 1,330 | -3 | -0.2% | 80,000 |
| 2013/09/12 | 1,324 | 1,334 | 1,320 | 1,333 | +10 | +0.8% | 47,800 |
| 2013/09/11 | 1,339 | 1,339 | 1,319 | 1,323 | -14 | -1% | 54,100 |
| 2013/09/10 | 1,339 | 1,339 | 1,330 | 1,337 | +7 | +0.5% | 33,500 |
| 2013/09/09 | 1,331 | 1,344 | 1,326 | 1,330 | +14 | +1.1% | 32,500 |
| 2013/09/06 | 1,333 | 1,334 | 1,311 | 1,316 | -20 | -1.5% | 46,100 |
| 2013/09/05 | 1,344 | 1,344 | 1,325 | 1,336 | -5 | -0.4% | 37,800 |
| 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 |
2901～
2950
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 | 370,500円 | +2.8% | -10.6% | 2.02% | 17.82倍 | 1.00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 | 102,200円 | +1.6% | +0.6% | 2.74% | 12.39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 | 334,500円 | +0.1% | -10.1% | 3.29% | 9.63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 | 188,900円 | +0.6% | -33.1% | 2.65% | 13.62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 | 492,000円 | +15.6% | +15.1% | 3.05% | 7.13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
