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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 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 |
751～
800
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 | 94,200円 | +8.9% | +7.8% | 4.67% | 21.72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
