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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 1,450 | 1,560 | 1,450 | 1,497 | +77 | +5.4% | 2,300 |
2020/03/16 | 1,427 | 1,427 | 1,405 | 1,420 | -8 | -0.6% | 4,000 |
2020/03/13 | 1,450 | 1,450 | 1,401 | 1,428 | -89 | -5.9% | 7,000 |
2020/03/12 | 1,619 | 1,619 | 1,517 | 1,517 | -67 | -4.2% | 3,200 |
2020/03/11 | 1,566 | 1,587 | 1,565 | 1,584 | -14 | -0.9% | 1,100 |
2020/03/10 | 1,563 | 1,598 | 1,562 | 1,598 | +18 | +1.1% | 1,400 |
2020/03/09 | 1,576 | 1,600 | 1,562 | 1,580 | -33 | -2% | 2,400 |
2020/03/06 | 1,628 | 1,631 | 1,613 | 1,613 | - | - | 1,600 |
2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/04 | 1,680 | 1,695 | 1,652 | 1,652 | -48 | -2.8% | 600 |
2020/03/03 | 1,679 | 1,708 | 1,677 | 1,700 | +33 | +2% | 1,600 |
2020/03/02 | 1,592 | 1,678 | 1,592 | 1,667 | +75 | +4.7% | 2,400 |
2020/02/28 | 1,600 | 1,615 | 1,558 | 1,592 | -36 | -2.2% | 4,500 |
2020/02/27 | 1,668 | 1,668 | 1,601 | 1,628 | -41 | -2.5% | 3,700 |
2020/02/26 | 1,698 | 1,698 | 1,625 | 1,669 | -29 | -1.7% | 5,300 |
2020/02/25 | 1,716 | 1,731 | 1,691 | 1,698 | -55 | -3.1% | 1,800 |
2020/02/21 | 1,726 | 1,753 | 1,726 | 1,753 | +27 | +1.6% | 400 |
2020/02/20 | 1,727 | 1,739 | 1,712 | 1,726 | +5 | +0.3% | 1,000 |
2020/02/19 | 1,731 | 1,733 | 1,709 | 1,721 | -19 | -1.1% | 4,200 |
2020/02/18 | 1,754 | 1,754 | 1,740 | 1,740 | -14 | -0.8% | 2,000 |
2020/02/17 | 1,793 | 1,793 | 1,750 | 1,754 | -43 | -2.4% | 7,800 |
2020/02/14 | 1,799 | 1,799 | 1,780 | 1,797 | ±0 | ±0% | 1,500 |
2020/02/13 | 1,793 | 1,797 | 1,776 | 1,797 | +49 | +2.8% | 1,300 |
2020/02/12 | 1,724 | 1,750 | 1,724 | 1,748 | +36 | +2.1% | 2,600 |
2020/02/10 | 1,713 | 1,719 | 1,701 | 1,712 | -1 | -0.1% | 1,200 |
2020/02/07 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 400 |
2020/02/06 | 1,730 | 1,732 | 1,713 | 1,713 | +2 | +0.1% | 1,100 |
2020/02/05 | 1,707 | 1,728 | 1,707 | 1,711 | +26 | +1.5% | 2,500 |
2020/02/04 | 1,702 | 1,711 | 1,685 | 1,685 | +23 | +1.4% | 3,000 |
2020/02/03 | 1,700 | 1,700 | 1,660 | 1,662 | -50 | -2.9% | 4,100 |
2020/01/31 | 1,712 | 1,712 | 1,712 | 1,712 | ±0 | ±0% | 600 |
2020/01/30 | 1,713 | 1,713 | 1,712 | 1,712 | -1 | -0.1% | 300 |
2020/01/29 | 1,714 | 1,714 | 1,713 | 1,713 | +7 | +0.4% | 200 |
2020/01/28 | 1,712 | 1,712 | 1,691 | 1,706 | -6 | -0.4% | 800 |
2020/01/27 | 1,715 | 1,715 | 1,700 | 1,712 | +12 | +0.7% | 1,700 |
2020/01/24 | 1,698 | 1,700 | 1,689 | 1,700 | +21 | +1.3% | 1,600 |
2020/01/23 | 1,699 | 1,699 | 1,679 | 1,679 | -20 | -1.2% | 700 |
2020/01/22 | 1,700 | 1,700 | 1,672 | 1,699 | -1 | -0.1% | 900 |
2020/01/21 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
2020/01/20 | 1,666 | 1,700 | 1,666 | 1,700 | +34 | +2% | 1,700 |
2020/01/17 | 1,690 | 1,698 | 1,666 | 1,666 | -19 | -1.1% | 1,900 |
2020/01/16 | 1,678 | 1,685 | 1,666 | 1,685 | +4 | +0.2% | 1,600 |
2020/01/15 | 1,688 | 1,688 | 1,677 | 1,681 | +25 | +1.5% | 900 |
2020/01/14 | 1,645 | 1,665 | 1,645 | 1,656 | +8 | +0.5% | 1,800 |
2020/01/10 | 1,656 | 1,656 | 1,648 | 1,648 | -10 | -0.6% | 1,000 |
2020/01/09 | 1,658 | 1,658 | 1,658 | 1,658 | -5 | -0.3% | 200 |
2020/01/08 | 1,671 | 1,671 | 1,663 | 1,663 | -8 | -0.5% | 200 |
2020/01/07 | 1,672 | 1,672 | 1,671 | 1,671 | -1 | -0.1% | 200 |
2020/01/06 | 1,673 | 1,673 | 1,671 | 1,672 | +27 | +1.6% | 500 |
2019/12/30 | 1,639 | 1,645 | 1,639 | 1,645 | +14 | +0.9% | 1,100 |
1301~
1350
件表示中 / 3738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 | 234,000円 | +0.6% | -14.5% | 1.79% | 18.20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 |
イートアンドH | 203,800円 | +7.1% | +16.5% | 0.74% | 44.09倍 | 2.12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 |
STIフードH | 129,800円 | +12.4% | +2.8% | 3.08% | 11.83倍 | 2.75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 |
日食品 | 328,000円 | +3.7% | -6.0% | 4.42% | 11.52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 |
シノブフース | 160,900円 | +4.1% | +0.5% | 1.86% | 11.76倍 | 1.26倍 |
|
米飯や調理パンを製造。大手コンビニ向け5割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム