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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,695 | 3,705 | 3,670 | 3,675 | -20 | -0.5% | 116,000 |
| 2024/01/29 | 3,680 | 3,705 | 3,665 | 3,695 | +30 | +0.8% | 104,000 |
| 2024/01/26 | 3,700 | 3,700 | 3,650 | 3,665 | -50 | -1.3% | 197,400 |
| 2024/01/25 | 3,685 | 3,720 | 3,675 | 3,715 | +30 | +0.8% | 158,700 |
| 2024/01/24 | 3,730 | 3,735 | 3,685 | 3,685 | -65 | -1.7% | 253,100 |
| 2024/01/23 | 3,770 | 3,785 | 3,745 | 3,750 | -20 | -0.5% | 189,000 |
| 2024/01/22 | 3,775 | 3,780 | 3,750 | 3,770 | +25 | +0.7% | 147,500 |
| 2024/01/19 | 3,780 | 3,780 | 3,745 | 3,745 | -20 | -0.5% | 139,400 |
| 2024/01/18 | 3,775 | 3,780 | 3,755 | 3,765 | +5 | +0.1% | 87,100 |
| 2024/01/17 | 3,795 | 3,815 | 3,755 | 3,760 | -20 | -0.5% | 234,900 |
| 2024/01/16 | 3,905 | 3,910 | 3,780 | 3,780 | -165 | -4.2% | 519,000 |
| 2024/01/15 | 3,925 | 3,965 | 3,860 | 3,945 | -100 | -2.5% | 243,200 |
| 2024/01/12 | 4,050 | 4,065 | 4,010 | 4,045 | +5 | +0.1% | 110,900 |
| 2024/01/11 | 4,050 | 4,060 | 4,030 | 4,040 | +40 | +1% | 102,100 |
| 2024/01/10 | 3,990 | 4,015 | 3,965 | 4,000 | +25 | +0.6% | 96,400 |
| 2024/01/09 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7% | 105,300 |
| 2024/01/05 | 3,920 | 3,920 | 3,890 | 3,910 | -10 | -0.3% | 62,600 |
| 2024/01/04 | 3,915 | 3,920 | 3,860 | 3,920 | +5 | +0.1% | 61,000 |
| 2023/12/29 | 3,905 | 3,930 | 3,895 | 3,915 | +20 | +0.5% | 48,900 |
| 2023/12/28 | 3,880 | 3,895 | 3,870 | 3,895 | +15 | +0.4% | 35,400 |
| 2023/12/27 | 3,860 | 3,890 | 3,845 | 3,880 | +20 | +0.5% | 81,100 |
| 2023/12/26 | 3,835 | 3,860 | 3,835 | 3,860 | +20 | +0.5% | 65,100 |
| 2023/12/25 | 3,865 | 3,875 | 3,840 | 3,840 | -20 | -0.5% | 47,700 |
| 2023/12/22 | 3,870 | 3,875 | 3,840 | 3,860 | +5 | +0.1% | 89,600 |
| 2023/12/21 | 3,855 | 3,870 | 3,845 | 3,855 | -45 | -1.2% | 66,300 |
| 2023/12/20 | 3,885 | 3,910 | 3,880 | 3,900 | +15 | +0.4% | 74,600 |
| 2023/12/19 | 3,865 | 3,885 | 3,855 | 3,885 | +15 | +0.4% | 93,700 |
| 2023/12/18 | 3,855 | 3,875 | 3,840 | 3,870 | -15 | -0.4% | 93,600 |
| 2023/12/15 | 3,870 | 3,885 | 3,860 | 3,885 | -20 | -0.5% | 122,200 |
| 2023/12/14 | 3,895 | 3,915 | 3,885 | 3,905 | +10 | +0.3% | 71,000 |
| 2023/12/13 | 3,890 | 3,910 | 3,885 | 3,895 | -5 | -0.1% | 78,500 |
| 2023/12/12 | 3,915 | 3,925 | 3,885 | 3,900 | -15 | -0.4% | 68,700 |
| 2023/12/11 | 3,925 | 3,935 | 3,885 | 3,915 | +40 | +1% | 82,300 |
| 2023/12/08 | 3,930 | 3,945 | 3,870 | 3,875 | -70 | -1.8% | 140,400 |
| 2023/12/07 | 3,980 | 3,980 | 3,940 | 3,945 | -40 | -1% | 58,800 |
| 2023/12/06 | 3,970 | 4,005 | 3,965 | 3,985 | +15 | +0.4% | 59,100 |
| 2023/12/05 | 3,960 | 4,010 | 3,960 | 3,970 | +10 | +0.3% | 70,000 |
| 2023/12/04 | 3,935 | 3,970 | 3,920 | 3,960 | -35 | -0.9% | 68,600 |
| 2023/12/01 | 4,000 | 4,010 | 3,980 | 3,995 | +10 | +0.3% | 66,600 |
| 2023/11/30 | 4,010 | 4,020 | 3,970 | 3,985 | -30 | -0.7% | 127,100 |
| 2023/11/29 | 4,025 | 4,040 | 4,010 | 4,015 | -20 | -0.5% | 72,200 |
| 2023/11/28 | 4,060 | 4,060 | 4,005 | 4,035 | -20 | -0.5% | 162,400 |
| 2023/11/27 | 4,040 | 4,060 | 4,010 | 4,055 | +55 | +1.4% | 93,300 |
| 2023/11/24 | 4,025 | 4,030 | 4,000 | 4,000 | -20 | -0.5% | 56,100 |
| 2023/11/22 | 4,005 | 4,035 | 4,000 | 4,020 | +10 | +0.2% | 39,200 |
| 2023/11/21 | 4,005 | 4,020 | 3,980 | 4,010 | -5 | -0.1% | 63,300 |
| 2023/11/20 | 4,070 | 4,075 | 4,000 | 4,015 | -50 | -1.2% | 84,900 |
| 2023/11/17 | 4,055 | 4,065 | 4,030 | 4,065 | +30 | +0.7% | 49,300 |
| 2023/11/16 | 4,070 | 4,080 | 4,035 | 4,035 | -55 | -1.3% | 50,800 |
| 2023/11/15 | 4,070 | 4,100 | 4,055 | 4,090 | +20 | +0.5% | 51,100 |
351～
400
件表示中 / 3735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 | 348,500円 | +5.4% | -1.1% | 1.87% | 16.75倍 | 0.95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 | 89,300円 | +1.6% | +0.6% | 3.14% | 10.82倍 | 0.98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 | 311,600円 | +0.1% | -19.4% | 3.53% | 8.97倍 | 0.68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 | 178,600円 | +0.6% | -33.1% | 2.80% | 12.86倍 | 0.98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 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82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
