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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2022/04/07 | 1,465 | 1,465 | 1,455 | 1,460 | -2 | -0.1% | 1,400 |
| 2022/04/06 | 1,460 | 1,462 | 1,460 | 1,462 | - | - | 400 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,469 | 1,469 | 1,464 | 1,468 | - | - | 800 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 1,469 | 1,469 | 1,469 | 1,469 | -16 | -1.1% | 100 |
| 2022/03/29 | 1,455 | 1,498 | 1,445 | 1,485 | +37 | +2.6% | 2,200 |
| 2022/03/28 | 1,448 | 1,448 | 1,446 | 1,448 | ±0 | ±0% | 600 |
| 2022/03/25 | 1,411 | 1,450 | 1,410 | 1,448 | +38 | +2.7% | 3,400 |
| 2022/03/24 | 1,402 | 1,410 | 1,402 | 1,410 | +7 | +0.5% | 1,100 |
| 2022/03/23 | 1,384 | 1,403 | 1,384 | 1,403 | +18 | +1.3% | 1,500 |
| 2022/03/22 | 1,387 | 1,387 | 1,383 | 1,385 | +5 | +0.4% | 800 |
| 2022/03/18 | 1,381 | 1,383 | 1,380 | 1,380 | ±0 | ±0% | 1,600 |
| 2022/03/17 | 1,383 | 1,383 | 1,380 | 1,380 | +1 | +0.1% | 1,700 |
| 2022/03/16 | 1,379 | 1,380 | 1,377 | 1,379 | +5 | +0.4% | 4,100 |
| 2022/03/15 | 1,376 | 1,379 | 1,373 | 1,374 | -47 | -3.3% | 16,900 |
| 2022/03/14 | 1,434 | 1,450 | 1,421 | 1,421 | -73 | -4.9% | 7,700 |
| 2022/03/11 | 1,495 | 1,495 | 1,494 | 1,494 | -1 | -0.1% | 300 |
| 2022/03/10 | 1,451 | 1,495 | 1,451 | 1,495 | +47 | +3.2% | 1,200 |
| 2022/03/09 | 1,440 | 1,449 | 1,440 | 1,448 | - | - | 800 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,470 | 1,470 | 1,432 | 1,470 | -40 | -2.6% | 1,600 |
| 2022/03/04 | 1,503 | 1,510 | 1,485 | 1,510 | - | - | 600 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 1,538 | 1,540 | 1,538 | 1,540 | +2 | +0.1% | 600 |
| 2022/02/25 | 1,510 | 1,538 | 1,510 | 1,538 | +58 | +3.9% | 1,100 |
| 2022/02/24 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,490 | 1,512 | 1,490 | 1,505 | -4 | -0.3% | 1,400 |
| 2022/02/18 | 1,501 | 1,510 | 1,500 | 1,509 | +9 | +0.6% | 1,700 |
| 2022/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 800 |
| 2022/02/16 | 1,538 | 1,538 | 1,520 | 1,520 | +10 | +0.7% | 400 |
| 2022/02/15 | 1,498 | 1,510 | 1,497 | 1,510 | +5 | +0.3% | 1,500 |
| 2022/02/14 | 1,526 | 1,526 | 1,505 | 1,505 | -21 | -1.4% | 1,300 |
| 2022/02/10 | 1,510 | 1,526 | 1,510 | 1,526 | -11 | -0.7% | 1,100 |
| 2022/02/09 | 1,510 | 1,537 | 1,500 | 1,537 | +28 | +1.9% | 2,900 |
| 2022/02/08 | 1,515 | 1,515 | 1,499 | 1,509 | - | - | 5,100 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,520 | 1,520 | 1,509 | 1,509 | -11 | -0.7% | 1,100 |
| 2022/02/02 | 1,520 | 1,520 | 1,520 | 1,520 | -4 | -0.3% | 1,100 |
| 2022/02/01 | 1,530 | 1,530 | 1,524 | 1,524 | -6 | -0.4% | 900 |
| 2022/01/31 | 1,560 | 1,577 | 1,520 | 1,530 | +8 | +0.5% | 1,700 |
| 2022/01/28 | 1,537 | 1,537 | 1,521 | 1,522 | -15 | -1% | 1,300 |
| 2022/01/27 | 1,538 | 1,538 | 1,507 | 1,537 | -2 | -0.1% | 1,300 |
| 2022/01/26 | 1,545 | 1,545 | 1,528 | 1,539 | -6 | -0.4% | 3,400 |
751～
800
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
