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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 1,165 | 1,170 | 1,158 | 1,161 | -13 | -1.1% | 40,600 |
| 2010/08/10 | 1,180 | 1,186 | 1,167 | 1,174 | -13 | -1.1% | 33,800 |
| 2010/08/09 | 1,180 | 1,188 | 1,172 | 1,187 | -6 | -0.5% | 60,300 |
| 2010/08/06 | 1,176 | 1,195 | 1,170 | 1,193 | +7 | +0.6% | 50,000 |
| 2010/08/05 | 1,178 | 1,189 | 1,177 | 1,186 | +10 | +0.9% | 39,000 |
| 2010/08/04 | 1,182 | 1,182 | 1,163 | 1,176 | -6 | -0.5% | 42,200 |
| 2010/08/03 | 1,179 | 1,188 | 1,166 | 1,182 | +18 | +1.5% | 74,900 |
| 2010/08/02 | 1,164 | 1,184 | 1,160 | 1,164 | ±0 | ±0% | 57,700 |
| 2010/07/30 | 1,161 | 1,171 | 1,156 | 1,164 | -4 | -0.3% | 69,300 |
| 2010/07/29 | 1,176 | 1,186 | 1,167 | 1,168 | -29 | -2.4% | 81,000 |
| 2010/07/28 | 1,177 | 1,197 | 1,176 | 1,197 | +26 | +2.2% | 102,200 |
| 2010/07/27 | 1,168 | 1,174 | 1,164 | 1,171 | -1 | -0.1% | 33,300 |
| 2010/07/26 | 1,179 | 1,181 | 1,168 | 1,172 | -4 | -0.3% | 39,300 |
| 2010/07/23 | 1,172 | 1,179 | 1,165 | 1,176 | +5 | +0.4% | 63,900 |
| 2010/07/22 | 1,156 | 1,177 | 1,156 | 1,171 | -2 | -0.2% | 58,100 |
| 2010/07/21 | 1,198 | 1,199 | 1,153 | 1,173 | -20 | -1.7% | 113,800 |
| 2010/07/20 | 1,195 | 1,209 | 1,185 | 1,193 | -7 | -0.6% | 117,100 |
| 2010/07/16 | 1,185 | 1,213 | 1,176 | 1,200 | +40 | +3.4% | 218,900 |
| 2010/07/15 | 1,164 | 1,170 | 1,155 | 1,160 | -5 | -0.4% | 43,900 |
| 2010/07/14 | 1,154 | 1,168 | 1,154 | 1,165 | +12 | +1% | 42,100 |
| 2010/07/13 | 1,172 | 1,175 | 1,152 | 1,153 | -19 | -1.6% | 65,300 |
| 2010/07/12 | 1,175 | 1,185 | 1,170 | 1,172 | -11 | -0.9% | 29,000 |
| 2010/07/09 | 1,192 | 1,198 | 1,179 | 1,183 | +1 | +0.1% | 37,500 |
| 2010/07/08 | 1,178 | 1,185 | 1,172 | 1,182 | +13 | +1.1% | 54,100 |
| 2010/07/07 | 1,178 | 1,178 | 1,167 | 1,169 | -9 | -0.8% | 37,500 |
| 2010/07/06 | 1,157 | 1,180 | 1,156 | 1,178 | +10 | +0.9% | 32,800 |
| 2010/07/05 | 1,160 | 1,173 | 1,148 | 1,168 | +22 | +1.9% | 40,300 |
| 2010/07/02 | 1,138 | 1,148 | 1,138 | 1,146 | +6 | +0.5% | 28,000 |
| 2010/07/01 | 1,136 | 1,150 | 1,130 | 1,140 | -13 | -1.1% | 46,000 |
| 2010/06/30 | 1,153 | 1,168 | 1,085 | 1,153 | -11 | -0.9% | 98,700 |
| 2010/06/29 | 1,168 | 1,176 | 1,160 | 1,164 | -4 | -0.3% | 51,000 |
| 2010/06/28 | 1,170 | 1,180 | 1,161 | 1,168 | -10 | -0.8% | 33,600 |
| 2010/06/25 | 1,176 | 1,195 | 1,167 | 1,178 | -9 | -0.8% | 57,900 |
| 2010/06/24 | 1,189 | 1,195 | 1,176 | 1,187 | -6 | -0.5% | 35,800 |
| 2010/06/23 | 1,204 | 1,205 | 1,190 | 1,193 | -11 | -0.9% | 38,700 |
| 2010/06/22 | 1,202 | 1,208 | 1,199 | 1,204 | +2 | +0.2% | 34,100 |
| 2010/06/21 | 1,190 | 1,207 | 1,190 | 1,202 | +16 | +1.3% | 42,200 |
| 2010/06/18 | 1,195 | 1,195 | 1,182 | 1,186 | -5 | -0.4% | 46,100 |
| 2010/06/17 | 1,192 | 1,199 | 1,190 | 1,191 | -3 | -0.3% | 31,600 |
| 2010/06/16 | 1,184 | 1,200 | 1,179 | 1,194 | +18 | +1.5% | 58,200 |
| 2010/06/15 | 1,180 | 1,184 | 1,171 | 1,176 | -4 | -0.3% | 25,400 |
| 2010/06/14 | 1,172 | 1,182 | 1,170 | 1,180 | +13 | +1.1% | 36,300 |
| 2010/06/11 | 1,163 | 1,169 | 1,159 | 1,167 | +8 | +0.7% | 91,100 |
| 2010/06/10 | 1,155 | 1,163 | 1,154 | 1,159 | +4 | +0.3% | 39,300 |
| 2010/06/09 | 1,160 | 1,163 | 1,151 | 1,155 | -10 | -0.9% | 57,000 |
| 2010/06/08 | 1,156 | 1,170 | 1,155 | 1,165 | +5 | +0.4% | 43,800 |
| 2010/06/07 | 1,168 | 1,171 | 1,158 | 1,160 | -18 | -1.5% | 59,600 |
| 2010/06/04 | 1,180 | 1,183 | 1,175 | 1,178 | -2 | -0.2% | 41,500 |
| 2010/06/03 | 1,171 | 1,183 | 1,164 | 1,180 | +16 | +1.4% | 55,500 |
| 2010/06/02 | 1,175 | 1,177 | 1,161 | 1,164 | -16 | -1.4% | 70,200 |
3951～
4000
件表示中 / 4040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 | 416,000円 | +5.5% | -5.4% | 2.16% | 17.53倍 | 0.98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 | 107,050円 | +7.4% | -0.4% | 2.99% | 11.19倍 | 1.08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 |
| Ｕｍｉｏｓ | 118,450円 | +0.4% | -4.0% | 3.80% | 11.83倍 | 0.72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 | 198,700円 | +2.5% | -6.5% | 3.12% | 11.87倍 | 0.96倍 |
|
ブナシメジ、エリンギなどキノコ生産で全国展開。米国で新工場計画、アジア採算課題。化成品も |
| 極 洋 | 444,000円 | +9.1% | +9.7% | 3.60% | 7.33倍 | 0.68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
