佐藤食品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,690 | 2,800 | 2,690 | 2,800 | +124 | +4.6% | 11,200 |
| 2025/08/14 | 2,659 | 2,690 | 2,659 | 2,676 | +13 | +0.5% | 3,400 |
| 2025/08/13 | 2,635 | 2,687 | 2,628 | 2,663 | +28 | +1.1% | 3,200 |
| 2025/08/12 | 2,605 | 2,694 | 2,605 | 2,635 | +33 | +1.3% | 14,300 |
| 2025/08/08 | 2,594 | 2,602 | 2,540 | 2,602 | +8 | +0.3% | 2,500 |
| 2025/08/07 | 2,575 | 2,594 | 2,475 | 2,594 | +46 | +1.8% | 1,900 |
| 2025/08/06 | 2,524 | 2,548 | 2,498 | 2,548 | -1 | ±0% | 800 |
| 2025/08/05 | 2,546 | 2,597 | 2,546 | 2,549 | +3 | +0.1% | 600 |
| 2025/08/04 | 2,486 | 2,600 | 2,486 | 2,546 | +57 | +2.3% | 3,700 |
| 2025/08/01 | 2,597 | 2,600 | 2,482 | 2,489 | +92 | +3.8% | 4,300 |
| 2025/07/31 | 2,392 | 2,430 | 2,392 | 2,397 | -3 | -0.1% | 400 |
| 2025/07/30 | 2,424 | 2,424 | 2,400 | 2,400 | -24 | -1% | 900 |
| 2025/07/29 | 2,424 | 2,426 | 2,424 | 2,424 | ±0 | ±0% | 1,200 |
| 2025/07/28 | 2,391 | 2,461 | 2,391 | 2,424 | +34 | +1.4% | 1,200 |
| 2025/07/25 | 2,350 | 2,390 | 2,350 | 2,390 | +49 | +2.1% | 4,000 |
| 2025/07/24 | 2,350 | 2,350 | 2,341 | 2,341 | -9 | -0.4% | 300 |
| 2025/07/23 | 2,355 | 2,355 | 2,350 | 2,350 | ±0 | ±0% | 300 |
| 2025/07/22 | 2,350 | 2,350 | 2,350 | 2,350 | +10 | +0.4% | 100 |
| 2025/07/18 | 2,340 | 2,341 | 2,340 | 2,340 | -10 | -0.4% | 400 |
| 2025/07/17 | 2,350 | 2,350 | 2,350 | 2,350 | +5 | +0.2% | 200 |
| 2025/07/16 | 2,345 | 2,345 | 2,345 | 2,345 | -5 | -0.2% | 200 |
| 2025/07/15 | 2,350 | 2,350 | 2,350 | 2,350 | - | - | 100 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 2,340 | 2,340 | 2,340 | 2,340 | ±0 | ±0% | 100 |
| 2025/07/10 | 2,354 | 2,354 | 2,340 | 2,340 | ±0 | ±0% | 200 |
| 2025/07/09 | 2,340 | 2,340 | 2,340 | 2,340 | -14 | -0.6% | 600 |
| 2025/07/08 | 2,354 | 2,354 | 2,354 | 2,354 | ±0 | ±0% | 100 |
| 2025/07/07 | 2,357 | 2,357 | 2,354 | 2,354 | -3 | -0.1% | 600 |
| 2025/07/04 | 2,355 | 2,357 | 2,355 | 2,357 | +17 | +0.7% | 200 |
| 2025/07/03 | 2,333 | 2,340 | 2,325 | 2,340 | +9 | +0.4% | 1,300 |
| 2025/07/02 | 2,357 | 2,357 | 2,331 | 2,331 | -26 | -1.1% | 1,100 |
| 2025/07/01 | 2,318 | 2,357 | 2,318 | 2,357 | +37 | +1.6% | 900 |
| 2025/06/30 | 2,365 | 2,365 | 2,299 | 2,320 | -45 | -1.9% | 1,800 |
| 2025/06/27 | 2,374 | 2,374 | 2,365 | 2,365 | -9 | -0.4% | 1,900 |
| 2025/06/26 | 2,374 | 2,374 | 2,374 | 2,374 | -1 | ±0% | 400 |
| 2025/06/25 | 2,375 | 2,375 | 2,375 | 2,375 | ±0 | ±0% | 100 |
| 2025/06/24 | 2,355 | 2,375 | 2,330 | 2,375 | +54 | +2.3% | 1,200 |
| 2025/06/23 | 2,332 | 2,332 | 2,321 | 2,321 | - | - | 300 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 2,350 | 2,350 | 2,349 | 2,349 | - | - | 2,500 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 2,364 | 2,364 | 2,350 | 2,351 | - | - | 400 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 2,378 | 2,378 | 2,378 | 2,378 | ±0 | ±0% | 900 |
| 2025/06/11 | 2,357 | 2,391 | 2,355 | 2,378 | +23 | +1% | 3,000 |
| 2025/06/10 | 2,379 | 2,380 | 2,353 | 2,355 | -25 | -1.1% | 2,000 |
| 2025/06/09 | 2,378 | 2,381 | 2,338 | 2,380 | +50 | +2.1% | 1,300 |
| 2025/06/06 | 2,330 | 2,330 | 2,315 | 2,330 | -16 | -0.7% | 900 |
| 2025/06/05 | 2,346 | 2,346 | 2,346 | 2,346 | -4 | -0.2% | 500 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「佐藤食」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 |
|---|---|---|---|---|---|---|---|---|
| 佐藤食 | 280,000円 | +0.6% | -14.5% | 1.50% | 20.60倍 | 0.51倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 紀文食品 | 112,400円 | +6.2% | +6.2% | 2.09% | 8.55倍 | 1.24倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| エバラ食品 | 258,400円 | +0.9% | -43.2% | 1.74% | 36.11倍 | 0.74倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ＳＴＩフードＨ | 140,000円 | +12.4% | +2.8% | 2.86% | 10.37倍 | 2.65倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 鳥越粉 | 94,000円 | +8.9% | +7.8% | 4.68% | 21.67倍 | 0.62倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
