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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,609 | 1,609 | 1,580 | 1,580 | -38 | -2.3% | 200 |
| 2022/10/04 | 1,566 | 1,618 | 1,566 | 1,618 | +19 | +1.2% | 43,700 |
| 2022/10/03 | 1,600 | 1,606 | 1,599 | 1,599 | +48 | +3.1% | 1,700 |
| 2022/09/30 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 200 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,589 | 1,589 | 1,589 | 1,589 | -7 | -0.4% | 100 |
| 2022/09/27 | 1,607 | 1,607 | 1,590 | 1,596 | -41 | -2.5% | 1,200 |
| 2022/09/26 | 1,600 | 1,637 | 1,591 | 1,637 | +37 | +2.3% | 3,200 |
| 2022/09/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2022/09/21 | 1,603 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2022/09/20 | 1,609 | 1,609 | 1,591 | 1,600 | +3 | +0.2% | 600 |
| 2022/09/16 | 1,597 | 1,597 | 1,597 | 1,597 | ±0 | ±0% | 100 |
| 2022/09/15 | 1,597 | 1,597 | 1,597 | 1,597 | -3 | -0.2% | 100 |
| 2022/09/14 | 1,599 | 1,600 | 1,599 | 1,600 | -1 | -0.1% | 700 |
| 2022/09/13 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 100 |
| 2022/09/12 | 1,600 | 1,600 | 1,600 | 1,600 | -2 | -0.1% | 100 |
| 2022/09/09 | 1,602 | 1,602 | 1,602 | 1,602 | -11 | -0.7% | 200 |
| 2022/09/08 | 1,619 | 1,638 | 1,601 | 1,613 | -3 | -0.2% | 1,500 |
| 2022/09/07 | 1,616 | 1,616 | 1,616 | 1,616 | - | - | 700 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,607 | 1,608 | 1,607 | 1,607 | - | - | 1,700 |
| 2022/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,607 | 1,607 | 1,607 | 1,607 | +9 | +0.6% | 100 |
| 2022/08/30 | 1,598 | 1,598 | 1,598 | 1,598 | -17 | -1.1% | 400 |
| 2022/08/29 | 1,610 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 2,800 |
| 2022/08/26 | 1,598 | 1,610 | 1,598 | 1,610 | +12 | +0.8% | 1,000 |
| 2022/08/25 | 1,579 | 1,598 | 1,579 | 1,598 | - | - | 1,200 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 1,584 | 1,600 | 1,584 | 1,600 | ±0 | ±0% | 600 |
| 2022/08/22 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,576 | 1,600 | 1,576 | 1,600 | -5 | -0.3% | 1,000 |
| 2022/08/15 | 1,599 | 1,605 | 1,599 | 1,605 | +6 | +0.4% | 1,300 |
| 2022/08/12 | 1,601 | 1,604 | 1,599 | 1,599 | -1 | -0.1% | 4,300 |
| 2022/08/10 | 1,594 | 1,600 | 1,589 | 1,600 | - | - | 3,500 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,601 | 1,603 | 1,601 | 1,603 | -5 | -0.3% | 2,300 |
| 2022/08/05 | 1,608 | 1,608 | 1,608 | 1,608 | - | - | 100 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,607 | 1,607 | 1,607 | 1,607 | -4 | -0.2% | 100 |
| 2022/08/01 | 1,621 | 1,621 | 1,611 | 1,611 | - | - | 200 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,614 | 1,621 | 1,614 | 1,620 | ±0 | ±0% | 7,200 |
| 2022/07/26 | 1,629 | 1,630 | 1,620 | 1,620 | - | - | 1,800 |
701～
750
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 | 298,500円 | +0.6% | -14.5% | 1.41% | 21.96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 | 114,300円 | +6.2% | +6.2% | 2.06% | 8.69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 | 258,300円 | +0.9% | -43.2% | 1.74% | 36.10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 | 138,000円 | +12.4% | +2.8% | 2.90% | 10.22倍 | 2.61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 | 94,300円 | +8.9% | +7.8% | 4.67% | 21.74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
