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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 100 |
| 2022/12/19 | 1,581 | 1,600 | 1,581 | 1,600 | -14 | -0.9% | 600 |
| 2022/12/16 | 1,602 | 1,614 | 1,602 | 1,614 | - | - | 200 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 1,500 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,584 | 1,620 | 1,584 | 1,615 | -1 | -0.1% | 900 |
| 2022/12/07 | 1,616 | 1,616 | 1,616 | 1,616 | - | - | 100 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 600 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,590 | 1,600 | 1,590 | 1,600 | -15 | -0.9% | 1,200 |
| 2022/11/30 | 1,615 | 1,615 | 1,615 | 1,615 | -4 | -0.2% | 100 |
| 2022/11/29 | 1,619 | 1,619 | 1,619 | 1,619 | +9 | +0.6% | 100 |
| 2022/11/28 | 1,610 | 1,610 | 1,607 | 1,610 | +3 | +0.2% | 600 |
| 2022/11/25 | 1,607 | 1,607 | 1,591 | 1,607 | ±0 | ±0% | 1,400 |
| 2022/11/24 | 1,576 | 1,607 | 1,576 | 1,607 | +7 | +0.4% | 1,200 |
| 2022/11/22 | 1,600 | 1,600 | 1,600 | 1,600 | +29 | +1.8% | 31,600 |
| 2022/11/21 | 1,571 | 1,571 | 1,571 | 1,571 | -4 | -0.3% | 600 |
| 2022/11/18 | 1,575 | 1,575 | 1,575 | 1,575 | -4 | -0.3% | 300 |
| 2022/11/17 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 800 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,600 | 1,600 | 1,586 | 1,586 | -14 | -0.9% | 200 |
| 2022/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2022/11/11 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 500 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,588 | 1,600 | 1,588 | 1,600 | +10 | +0.6% | 1,500 |
| 2022/11/08 | 1,589 | 1,590 | 1,589 | 1,590 | - | - | 300 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,594 | 1,601 | 1,592 | 1,601 | -9 | -0.6% | 1,300 |
| 2022/11/02 | 1,629 | 1,629 | 1,610 | 1,610 | -19 | -1.2% | 200 |
| 2022/11/01 | 1,629 | 1,629 | 1,629 | 1,629 | -2 | -0.1% | 100 |
| 2022/10/31 | 1,592 | 1,631 | 1,592 | 1,631 | +5 | +0.3% | 200 |
| 2022/10/28 | 1,633 | 1,633 | 1,626 | 1,626 | +25 | +1.6% | 500 |
| 2022/10/27 | 1,610 | 1,610 | 1,601 | 1,601 | - | - | 200 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,635 | 1,635 | 1,600 | 1,600 | -48 | -2.9% | 1,500 |
| 2022/10/24 | 1,648 | 1,648 | 1,648 | 1,648 | - | - | 1,100 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 1,636 | 1,636 | 1,635 | 1,635 | +2 | +0.1% | 300 |
| 2022/10/14 | 1,647 | 1,647 | 1,620 | 1,633 | +33 | +2.1% | 2,100 |
| 2022/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,595 | 1,605 | 1,595 | 1,600 | -35 | -2.1% | 1,000 |
| 2022/10/07 | 1,620 | 1,635 | 1,620 | 1,635 | - | - | 700 |
651～
700
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 | 294,000円 | +0.6% | -14.5% | 1.43% | 21.63倍 | 0.54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 | 113,800円 | +6.2% | +6.2% | 2.07% | 8.66倍 | 1.26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 | 258,000円 | +0.9% | -43.2% | 1.74% | 36.05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 | 138,400円 | +12.4% | +2.8% | 2.89% | 10.25倍 | 2.62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 | 93,900円 | +8.9% | +7.8% | 4.69% | 21.65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
