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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,519 | 1,545 | 1,519 | 1,545 | -14 | -0.9% | 200 |
| 2022/01/24 | 1,550 | 1,559 | 1,550 | 1,559 | -1 | -0.1% | 1,100 |
| 2022/01/21 | 1,572 | 1,575 | 1,560 | 1,560 | - | - | 1,400 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,582 | 1,582 | 1,576 | 1,579 | -11 | -0.7% | 700 |
| 2022/01/18 | 1,580 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 200 |
| 2022/01/17 | 1,588 | 1,590 | 1,588 | 1,590 | ±0 | ±0% | 2,900 |
| 2022/01/14 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 2,000 |
| 2022/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2022/01/12 | 1,604 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 2,100 |
| 2022/01/11 | 1,608 | 1,629 | 1,602 | 1,602 | -46 | -2.8% | 400 |
| 2022/01/07 | 1,610 | 1,648 | 1,586 | 1,648 | -6 | -0.4% | 1,300 |
| 2022/01/06 | 1,594 | 1,654 | 1,594 | 1,654 | +3 | +0.2% | 1,400 |
| 2022/01/05 | 1,601 | 1,651 | 1,601 | 1,651 | - | - | 1,600 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,655 | 1,659 | 1,655 | 1,659 | ±0 | ±0% | 200 |
| 2021/12/29 | 1,618 | 1,659 | 1,618 | 1,659 | +30 | +1.8% | 1,700 |
| 2021/12/28 | 1,630 | 1,630 | 1,606 | 1,629 | -1 | -0.1% | 1,400 |
| 2021/12/27 | 1,623 | 1,630 | 1,623 | 1,630 | +1 | +0.1% | 900 |
| 2021/12/24 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 600 |
| 2021/12/23 | 1,628 | 1,629 | 1,628 | 1,629 | - | - | 700 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 1,618 | 1,618 | 1,618 | 1,618 | +8 | +0.5% | 100 |
| 2021/12/17 | 1,620 | 1,620 | 1,610 | 1,610 | +5 | +0.3% | 200 |
| 2021/12/16 | 1,605 | 1,605 | 1,605 | 1,605 | +4 | +0.2% | 300 |
| 2021/12/15 | 1,622 | 1,622 | 1,601 | 1,601 | - | - | 200 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,625 | 1,625 | 1,609 | 1,622 | - | - | 1,200 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 1,624 | 1,625 | 1,605 | 1,625 | +6 | +0.4% | 500 |
| 2021/12/08 | 1,605 | 1,619 | 1,605 | 1,619 | +14 | +0.9% | 200 |
| 2021/12/07 | 1,605 | 1,605 | 1,605 | 1,605 | -4 | -0.2% | 100 |
| 2021/12/06 | 1,605 | 1,609 | 1,600 | 1,609 | +4 | +0.2% | 1,000 |
| 2021/12/03 | 1,582 | 1,605 | 1,582 | 1,605 | -17 | -1% | 200 |
| 2021/12/02 | 1,622 | 1,622 | 1,622 | 1,622 | - | - | 100 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,592 | 1,600 | 1,592 | 1,600 | +12 | +0.8% | 400 |
| 2021/11/26 | 1,618 | 1,618 | 1,588 | 1,588 | - | - | 300 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,629 | 1,629 | 1,595 | 1,627 | - | - | 300 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 1,593 | 1,629 | 1,593 | 1,629 | +7 | +0.4% | 500 |
| 2021/11/16 | 1,622 | 1,622 | 1,622 | 1,622 | -12 | -0.7% | 200 |
| 2021/11/15 | 1,600 | 1,634 | 1,600 | 1,634 | +35 | +2.2% | 400 |
| 2021/11/12 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2021/11/11 | 1,600 | 1,603 | 1,599 | 1,599 | - | - | 1,300 |
801～
850
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
