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 |
---|---|---|---|---|---|---|---|
2021/11/02 | 1,582 | 1,582 | 1,582 | 1,582 | ±0 | ±0% | 100 |
2021/11/01 | 1,571 | 1,582 | 1,571 | 1,582 | - | - | 1,500 |
2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/27 | 1,572 | 1,585 | 1,572 | 1,572 | -14 | -0.9% | 1,400 |
2021/10/26 | 1,587 | 1,595 | 1,586 | 1,586 | -1 | -0.1% | 1,200 |
2021/10/25 | 1,585 | 1,587 | 1,585 | 1,587 | - | - | 600 |
2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/19 | 1,574 | 1,579 | 1,574 | 1,575 | ±0 | ±0% | 700 |
2021/10/18 | 1,585 | 1,585 | 1,561 | 1,575 | -12 | -0.8% | 1,800 |
2021/10/15 | 1,576 | 1,587 | 1,570 | 1,587 | +11 | +0.7% | 700 |
2021/10/14 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 200 |
2021/10/13 | 1,575 | 1,594 | 1,574 | 1,576 | +5 | +0.3% | 700 |
2021/10/12 | 1,574 | 1,574 | 1,571 | 1,571 | - | - | 200 |
2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/07 | 1,606 | 1,608 | 1,574 | 1,574 | - | - | 600 |
2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/04 | 1,562 | 1,608 | 1,562 | 1,608 | +42 | +2.7% | 800 |
2021/10/01 | 1,566 | 1,566 | 1,566 | 1,566 | -31 | -1.9% | 100 |
2021/09/30 | 1,597 | 1,597 | 1,597 | 1,597 | -3 | -0.2% | 100 |
2021/09/29 | 1,562 | 1,600 | 1,562 | 1,600 | -14 | -0.9% | 500 |
2021/09/28 | 1,614 | 1,614 | 1,614 | 1,614 | ±0 | ±0% | 100 |
2021/09/27 | 1,606 | 1,614 | 1,605 | 1,614 | +19 | +1.2% | 600 |
2021/09/24 | 1,590 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 400 |
2021/09/22 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 200 |
2021/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/17 | 1,594 | 1,610 | 1,594 | 1,600 | +11 | +0.7% | 900 |
2021/09/16 | 1,609 | 1,609 | 1,589 | 1,589 | +12 | +0.8% | 200 |
2021/09/15 | 1,577 | 1,577 | 1,577 | 1,577 | -23 | -1.4% | 200 |
2021/09/14 | 1,597 | 1,600 | 1,597 | 1,600 | +3 | +0.2% | 300 |
2021/09/13 | 1,570 | 1,597 | 1,570 | 1,597 | +2 | +0.1% | 500 |
2021/09/10 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 100 |
2021/09/09 | 1,595 | 1,595 | 1,595 | 1,595 | +14 | +0.9% | 100 |
2021/09/08 | 1,596 | 1,596 | 1,575 | 1,581 | -15 | -0.9% | 700 |
2021/09/07 | 1,591 | 1,596 | 1,591 | 1,596 | +5 | +0.3% | 500 |
2021/09/06 | 1,592 | 1,599 | 1,591 | 1,591 | +1 | +0.1% | 1,200 |
2021/09/03 | 1,590 | 1,590 | 1,590 | 1,590 | +15 | +1% | 200 |
2021/09/02 | 1,589 | 1,589 | 1,575 | 1,575 | -14 | -0.9% | 300 |
2021/09/01 | 1,589 | 1,589 | 1,566 | 1,589 | - | - | 500 |
2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
901~
950
件表示中 / 3737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 | 235,400円 | +0.6% | -14.5% | 1.78% | 18.31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 |
STIフードH | 130,600円 | +12.4% | +2.8% | 3.06% | 11.91倍 | 2.77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 |
イートアンドH | 203,300円 | +7.1% | +16.5% | 0.74% | 43.99倍 | 2.11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 |
日食品 | 330,500円 | +3.7% | -6.0% | 4.39% | 11.61倍 | 0.57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。DOE基準に還元 |
ミヨシ | 186,100円 | -1.3% | -29.2% | 5.37% | 1.96倍 | 0.61倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の2本柱 |
市場注目の銘柄
チャート関連のコラム