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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,321 | 1,356 | 1,315 | 1,350 | +18 | +1.4% | 156,500 |
| 2013/06/24 | 1,345 | 1,350 | 1,325 | 1,332 | -8 | -0.6% | 45,200 |
| 2013/06/21 | 1,317 | 1,347 | 1,304 | 1,340 | -7 | -0.5% | 404,900 |
| 2013/06/20 | 1,301 | 1,349 | 1,296 | 1,347 | +53 | +4.1% | 222,600 |
| 2013/06/19 | 1,308 | 1,315 | 1,285 | 1,294 | -1 | -0.1% | 76,200 |
| 2013/06/18 | 1,300 | 1,323 | 1,288 | 1,295 | -3 | -0.2% | 121,600 |
| 2013/06/17 | 1,244 | 1,299 | 1,241 | 1,298 | +51 | +4.1% | 125,000 |
| 2013/06/14 | 1,232 | 1,274 | 1,232 | 1,247 | +15 | +1.2% | 203,900 |
| 2013/06/13 | 1,239 | 1,254 | 1,225 | 1,232 | -23 | -1.8% | 134,500 |
| 2013/06/12 | 1,230 | 1,263 | 1,215 | 1,255 | -1 | -0.1% | 57,200 |
| 2013/06/11 | 1,258 | 1,274 | 1,235 | 1,256 | +7 | +0.6% | 82,100 |
| 2013/06/10 | 1,207 | 1,252 | 1,207 | 1,249 | +53 | +4.4% | 81,900 |
| 2013/06/07 | 1,220 | 1,234 | 1,176 | 1,196 | -45 | -3.6% | 152,900 |
| 2013/06/06 | 1,260 | 1,294 | 1,231 | 1,241 | -44 | -3.4% | 164,000 |
| 2013/06/05 | 1,294 | 1,341 | 1,270 | 1,285 | -10 | -0.8% | 222,000 |
| 2013/06/04 | 1,252 | 1,298 | 1,252 | 1,295 | +18 | +1.4% | 165,300 |
| 2013/06/03 | 1,290 | 1,310 | 1,275 | 1,277 | -42 | -3.2% | 126,500 |
| 2013/05/31 | 1,315 | 1,344 | 1,305 | 1,319 | +7 | +0.5% | 129,900 |
| 2013/05/30 | 1,325 | 1,342 | 1,304 | 1,312 | -37 | -2.7% | 141,900 |
| 2013/05/29 | 1,321 | 1,372 | 1,307 | 1,349 | +24 | +1.8% | 239,100 |
| 2013/05/28 | 1,308 | 1,354 | 1,307 | 1,325 | -4 | -0.3% | 316,200 |
| 2013/05/27 | 1,380 | 1,388 | 1,320 | 1,329 | -80 | -5.7% | 316,900 |
| 2013/05/24 | 1,375 | 1,443 | 1,360 | 1,409 | +37 | +2.7% | 349,200 |
| 2013/05/23 | 1,463 | 1,464 | 1,372 | 1,372 | -91 | -6.2% | 379,200 |
| 2013/05/22 | 1,480 | 1,481 | 1,460 | 1,463 | +3 | +0.2% | 117,300 |
| 2013/05/21 | 1,515 | 1,516 | 1,450 | 1,460 | -52 | -3.4% | 454,900 |
| 2013/05/20 | 1,600 | 1,610 | 1,507 | 1,512 | -18 | -1.2% | 606,500 |
| 2013/05/17 | 1,469 | 1,555 | 1,454 | 1,530 | +88 | +6.1% | 643,400 |
| 2013/05/16 | 1,464 | 1,464 | 1,415 | 1,442 | -19 | -1.3% | 152,800 |
| 2013/05/15 | 1,460 | 1,472 | 1,449 | 1,461 | +5 | +0.3% | 148,900 |
| 2013/05/14 | 1,454 | 1,458 | 1,450 | 1,456 | +2 | +0.1% | 90,800 |
| 2013/05/13 | 1,460 | 1,465 | 1,450 | 1,454 | -4 | -0.3% | 129,900 |
| 2013/05/10 | 1,468 | 1,474 | 1,450 | 1,458 | +7 | +0.5% | 100,400 |
| 2013/05/09 | 1,467 | 1,469 | 1,450 | 1,451 | -11 | -0.8% | 84,400 |
| 2013/05/08 | 1,463 | 1,473 | 1,455 | 1,462 | -7 | -0.5% | 156,200 |
| 2013/05/07 | 1,460 | 1,473 | 1,460 | 1,469 | +26 | +1.8% | 186,000 |
| 2013/05/02 | 1,469 | 1,483 | 1,435 | 1,443 | -56 | -3.7% | 298,000 |
| 2013/05/01 | 1,350 | 1,501 | 1,345 | 1,499 | +166 | +12.5% | 732,800 |
| 2013/04/30 | 1,328 | 1,350 | 1,328 | 1,333 | +4 | +0.3% | 93,800 |
| 2013/04/26 | 1,358 | 1,358 | 1,328 | 1,329 | -24 | -1.8% | 158,700 |
| 2013/04/25 | 1,365 | 1,369 | 1,341 | 1,353 | -7 | -0.5% | 184,200 |
| 2013/04/24 | 1,317 | 1,361 | 1,317 | 1,360 | +53 | +4.1% | 319,900 |
| 2013/04/23 | 1,262 | 1,314 | 1,257 | 1,307 | +51 | +4.1% | 298,800 |
| 2013/04/22 | 1,253 | 1,260 | 1,250 | 1,256 | +16 | +1.3% | 83,100 |
| 2013/04/19 | 1,254 | 1,254 | 1,240 | 1,240 | -14 | -1.1% | 114,600 |
| 2013/04/18 | 1,256 | 1,258 | 1,242 | 1,254 | +4 | +0.3% | 100,600 |
| 2013/04/17 | 1,254 | 1,257 | 1,247 | 1,250 | +7 | +0.6% | 66,500 |
| 2013/04/16 | 1,244 | 1,257 | 1,236 | 1,243 | -12 | -1% | 121,400 |
| 2013/04/15 | 1,252 | 1,261 | 1,249 | 1,255 | +6 | +0.5% | 84,600 |
| 2013/04/12 | 1,275 | 1,275 | 1,245 | 1,249 | -25 | -2% | 179,000 |
2901～
2950
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
