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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,598 | 1,633 | 1,598 | 1,600 | -1 | -0.1% | 1,200 |
| 2022/06/22 | 1,595 | 1,601 | 1,594 | 1,601 | +9 | +0.6% | 1,800 |
| 2022/06/21 | 1,598 | 1,600 | 1,592 | 1,592 | -7 | -0.4% | 4,700 |
| 2022/06/20 | 1,619 | 1,619 | 1,541 | 1,599 | -29 | -1.8% | 5,500 |
| 2022/06/17 | 1,599 | 1,628 | 1,599 | 1,628 | +18 | +1.1% | 300 |
| 2022/06/16 | 1,602 | 1,610 | 1,601 | 1,610 | +9 | +0.6% | 900 |
| 2022/06/15 | 1,601 | 1,601 | 1,601 | 1,601 | -19 | -1.2% | 100 |
| 2022/06/14 | 1,614 | 1,620 | 1,614 | 1,620 | -10 | -0.6% | 800 |
| 2022/06/13 | 1,633 | 1,633 | 1,613 | 1,630 | -3 | -0.2% | 1,000 |
| 2022/06/10 | 1,620 | 1,633 | 1,610 | 1,633 | +23 | +1.4% | 2,200 |
| 2022/06/09 | 1,610 | 1,619 | 1,608 | 1,610 | +2 | +0.1% | 4,000 |
| 2022/06/08 | 1,594 | 1,608 | 1,590 | 1,608 | -4 | -0.2% | 1,400 |
| 2022/06/07 | 1,612 | 1,612 | 1,612 | 1,612 | - | - | 300 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 1,594 | 1,616 | 1,594 | 1,613 | +3 | +0.2% | 1,400 |
| 2022/06/02 | 1,595 | 1,610 | 1,595 | 1,610 | +9 | +0.6% | 2,600 |
| 2022/06/01 | 1,600 | 1,610 | 1,600 | 1,601 | ±0 | ±0% | 2,400 |
| 2022/05/31 | 1,580 | 1,602 | 1,556 | 1,601 | -3 | -0.2% | 3,600 |
| 2022/05/30 | 1,598 | 1,604 | 1,580 | 1,604 | +14 | +0.9% | 4,800 |
| 2022/05/27 | 1,590 | 1,600 | 1,589 | 1,590 | +3 | +0.2% | 3,600 |
| 2022/05/26 | 1,624 | 1,624 | 1,563 | 1,587 | -38 | -2.3% | 3,900 |
| 2022/05/25 | 1,589 | 1,625 | 1,563 | 1,625 | -3 | -0.2% | 6,700 |
| 2022/05/24 | 1,548 | 1,642 | 1,547 | 1,628 | +81 | +5.2% | 35,500 |
| 2022/05/23 | 1,695 | 1,695 | 1,525 | 1,547 | +152 | +10.9% | 68,300 |
| 2022/05/20 | 1,395 | 1,395 | 1,395 | 1,395 | -1 | -0.1% | 200 |
| 2022/05/19 | 1,396 | 1,396 | 1,396 | 1,396 | +1 | +0.1% | 100 |
| 2022/05/18 | 1,395 | 1,395 | 1,395 | 1,395 | -5 | -0.4% | 100 |
| 2022/05/17 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,200 |
| 2022/05/16 | 1,422 | 1,422 | 1,420 | 1,420 | -1 | -0.1% | 800 |
| 2022/05/13 | 1,421 | 1,421 | 1,421 | 1,421 | - | - | 100 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,437 | 1,451 | 1,437 | 1,451 | +14 | +1% | 400 |
| 2022/05/10 | 1,432 | 1,451 | 1,432 | 1,437 | - | - | 1,800 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,436 | 1,447 | 1,436 | 1,447 | - | - | 500 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,466 | 1,466 | 1,466 | 1,466 | - | - | 200 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,466 | 1,466 | 1,466 | 1,466 | -30 | -2% | 100 |
| 2022/04/21 | 1,496 | 1,496 | 1,496 | 1,496 | -2 | -0.1% | 100 |
| 2022/04/20 | 1,498 | 1,498 | 1,498 | 1,498 | - | - | 100 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,436 | 1,496 | 1,436 | 1,496 | +30 | +2% | 1,700 |
| 2022/04/13 | 1,441 | 1,466 | 1,441 | 1,466 | +6 | +0.4% | 1,800 |
| 2022/04/12 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2022/04/11 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 400 |
701～
750
件表示中 / 3692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 | 232,900円 | +1.6% | -7.9% | 1.72% | 16.27倍 | 0.45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 |
| ヨシムラフード | 90,000円 | +3.7% | -31.8% | 0.00% | 19.15倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| アヲハタ | 257,500円 | +2.4% | +6.5% | 0.78% | 71.93倍 | 1.56倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 中村屋 | 324,000円 | -1.5% | +27.5% | 2.16% | 21.27倍 | 0.75倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 214,300円 | +0.7% | +23.4% | 1.87% | 26.12倍 | 0.67倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
市場注目の銘柄
チャート関連のコラム
