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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,595 | 1,595 | 1,564 | 1,564 | -13 | -0.8% | 200 |
| 2021/08/26 | 1,577 | 1,579 | 1,577 | 1,577 | ±0 | ±0% | 700 |
| 2021/08/25 | 1,577 | 1,577 | 1,577 | 1,577 | -5 | -0.3% | 100 |
| 2021/08/24 | 1,638 | 1,638 | 1,559 | 1,582 | +24 | +1.5% | 4,300 |
| 2021/08/23 | 1,558 | 1,558 | 1,558 | 1,558 | -9 | -0.6% | 300 |
| 2021/08/20 | 1,567 | 1,567 | 1,567 | 1,567 | ±0 | ±0% | 100 |
| 2021/08/19 | 1,568 | 1,569 | 1,567 | 1,567 | +20 | +1.3% | 900 |
| 2021/08/18 | 1,545 | 1,568 | 1,545 | 1,547 | -16 | -1% | 800 |
| 2021/08/17 | 1,566 | 1,566 | 1,563 | 1,563 | -13 | -0.8% | 200 |
| 2021/08/16 | 1,543 | 1,587 | 1,543 | 1,576 | +20 | +1.3% | 1,000 |
| 2021/08/13 | 1,556 | 1,556 | 1,556 | 1,556 | -20 | -1.3% | 100 |
| 2021/08/12 | 1,563 | 1,576 | 1,555 | 1,576 | +13 | +0.8% | 900 |
| 2021/08/11 | 1,553 | 1,563 | 1,553 | 1,563 | - | - | 700 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 1,569 | 1,593 | 1,555 | 1,568 | -1 | -0.1% | 1,100 |
| 2021/08/05 | 1,556 | 1,569 | 1,556 | 1,569 | -6 | -0.4% | 800 |
| 2021/08/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 100 |
| 2021/08/03 | 1,560 | 1,575 | 1,557 | 1,575 | +15 | +1% | 500 |
| 2021/08/02 | 1,559 | 1,574 | 1,550 | 1,560 | -30 | -1.9% | 3,400 |
| 2021/07/30 | 1,597 | 1,597 | 1,590 | 1,590 | +28 | +1.8% | 700 |
| 2021/07/29 | 1,562 | 1,562 | 1,562 | 1,562 | +5 | +0.3% | 100 |
| 2021/07/28 | 1,558 | 1,560 | 1,557 | 1,557 | -4 | -0.3% | 300 |
| 2021/07/27 | 1,561 | 1,561 | 1,561 | 1,561 | -30 | -1.9% | 100 |
| 2021/07/26 | 1,580 | 1,591 | 1,579 | 1,591 | - | - | 1,000 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,563 | 1,590 | 1,563 | 1,580 | +6 | +0.4% | 1,000 |
| 2021/07/19 | 1,589 | 1,589 | 1,560 | 1,574 | -17 | -1.1% | 2,800 |
| 2021/07/16 | 1,591 | 1,591 | 1,591 | 1,591 | -2 | -0.1% | 100 |
| 2021/07/15 | 1,599 | 1,599 | 1,571 | 1,593 | - | - | 1,600 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 1,571 | 1,571 | 1,571 | 1,571 | -27 | -1.7% | 100 |
| 2021/07/09 | 1,580 | 1,598 | 1,580 | 1,598 | - | - | 200 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,580 | 1,594 | 1,580 | 1,580 | -19 | -1.2% | 1,300 |
| 2021/07/06 | 1,579 | 1,599 | 1,577 | 1,599 | +31 | +2% | 2,100 |
| 2021/07/05 | 1,568 | 1,569 | 1,568 | 1,568 | -2 | -0.1% | 500 |
| 2021/07/02 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 1,200 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,570 | 1,579 | 1,560 | 1,570 | - | - | 1,000 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,585 | 1,585 | 1,571 | 1,571 | ±0 | ±0% | 1,700 |
| 2021/06/25 | 1,562 | 1,584 | 1,562 | 1,571 | -13 | -0.8% | 400 |
| 2021/06/24 | 1,574 | 1,584 | 1,574 | 1,584 | +9 | +0.6% | 300 |
| 2021/06/23 | 1,573 | 1,588 | 1,570 | 1,575 | -5 | -0.3% | 2,200 |
| 2021/06/22 | 1,580 | 1,580 | 1,580 | 1,580 | -2 | -0.1% | 100 |
| 2021/06/21 | 1,583 | 1,585 | 1,582 | 1,582 | -7 | -0.4% | 800 |
| 2021/06/18 | 1,589 | 1,589 | 1,589 | 1,589 | ±0 | ±0% | 100 |
| 2021/06/17 | 1,593 | 1,593 | 1,589 | 1,589 | -5 | -0.3% | 200 |
| 2021/06/16 | 1,595 | 1,595 | 1,594 | 1,594 | -1 | -0.1% | 1,100 |
901～
950
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
