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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,632 | 1,632 | 1,619 | 1,620 | -20 | -1.2% | 1,900 |
| 2022/07/21 | 1,634 | 1,642 | 1,632 | 1,640 | +16 | +1% | 1,600 |
| 2022/07/20 | 1,615 | 1,624 | 1,615 | 1,624 | +9 | +0.6% | 300 |
| 2022/07/19 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 100 |
| 2022/07/15 | 1,604 | 1,615 | 1,604 | 1,615 | +7 | +0.4% | 300 |
| 2022/07/14 | 1,604 | 1,608 | 1,604 | 1,608 | -13 | -0.8% | 300 |
| 2022/07/13 | 1,606 | 1,621 | 1,606 | 1,621 | +21 | +1.3% | 1,300 |
| 2022/07/12 | 1,610 | 1,610 | 1,570 | 1,600 | -10 | -0.6% | 1,500 |
| 2022/07/11 | 1,601 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 4,300 |
| 2022/07/08 | 1,607 | 1,610 | 1,607 | 1,610 | - | - | 300 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 1,625 | 1,633 | 1,625 | 1,633 | +9 | +0.6% | 2,100 |
| 2022/07/05 | 1,624 | 1,624 | 1,624 | 1,624 | -1 | -0.1% | 2,100 |
| 2022/07/04 | 1,597 | 1,625 | 1,597 | 1,625 | +2 | +0.1% | 3,800 |
| 2022/07/01 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 100 |
| 2022/06/30 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 900 |
| 2022/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | - | - | 300 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
701～
750
件表示中 / 3722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 | 235,100円 | +0.6% | -14.5% | - | - | - |
|
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 |
| イートアンドＨ | 204,900円 | +7.1% | +16.5% | 0.73% | 44.27倍 | 2.12倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| アヲハタ | 259,600円 | +2.4% | +6.5% | 0.77% | 72.51倍 | 1.58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 |
| 日食品 | 321,000円 | +3.7% | -6.0% | 4.52% | 11.28倍 | 0.56倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 中村屋 | 311,000円 | +1.2% | -32.7% | 2.25% | 34.55倍 | 0.66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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
