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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,507 | 1,534 | 1,479 | 1,510 | +3 | +0.2% | 5,400 |
| 2017/12/07 | 1,499 | 1,509 | 1,497 | 1,507 | +9 | +0.6% | 1,900 |
| 2017/12/06 | 1,498 | 1,505 | 1,496 | 1,498 | -4 | -0.3% | 1,700 |
| 2017/12/05 | 1,508 | 1,508 | 1,499 | 1,502 | +3 | +0.2% | 1,000 |
| 2017/12/04 | 1,491 | 1,499 | 1,490 | 1,499 | -1 | -0.1% | 2,100 |
| 2017/12/01 | 1,500 | 1,500 | 1,499 | 1,500 | -18 | -1.2% | 1,500 |
| 2017/11/30 | 1,518 | 1,518 | 1,518 | 1,518 | -2 | -0.1% | 400 |
| 2017/11/29 | 1,520 | 1,520 | 1,519 | 1,520 | -9 | -0.6% | 1,500 |
| 2017/11/28 | 1,528 | 1,546 | 1,502 | 1,529 | +1 | +0.1% | 1,800 |
| 2017/11/27 | 1,543 | 1,555 | 1,526 | 1,528 | -15 | -1% | 4,700 |
| 2017/11/24 | 1,515 | 1,545 | 1,515 | 1,543 | +35 | +2.3% | 1,900 |
| 2017/11/22 | 1,498 | 1,510 | 1,497 | 1,508 | +10 | +0.7% | 10,200 |
| 2017/11/21 | 1,487 | 1,498 | 1,482 | 1,498 | +18 | +1.2% | 2,200 |
| 2017/11/20 | 1,463 | 1,480 | 1,463 | 1,480 | +16 | +1.1% | 4,000 |
| 2017/11/17 | 1,460 | 1,464 | 1,460 | 1,464 | +2 | +0.1% | 2,500 |
| 2017/11/16 | 1,458 | 1,462 | 1,440 | 1,462 | +22 | +1.5% | 1,700 |
| 2017/11/15 | 1,450 | 1,464 | 1,420 | 1,440 | -10 | -0.7% | 3,500 |
| 2017/11/14 | 1,461 | 1,461 | 1,450 | 1,450 | ±0 | ±0% | 1,100 |
| 2017/11/13 | 1,443 | 1,453 | 1,443 | 1,450 | +7 | +0.5% | 6,600 |
| 2017/11/10 | 1,439 | 1,443 | 1,433 | 1,443 | +4 | +0.3% | 900 |
| 2017/11/09 | 1,433 | 1,442 | 1,433 | 1,439 | +9 | +0.6% | 2,600 |
| 2017/11/08 | 1,430 | 1,430 | 1,426 | 1,430 | +4 | +0.3% | 1,400 |
| 2017/11/07 | 1,420 | 1,426 | 1,420 | 1,426 | +4 | +0.3% | 3,800 |
| 2017/11/06 | 1,449 | 1,449 | 1,412 | 1,422 | -65 | -4.4% | 5,600 |
| 2017/11/02 | 1,420 | 1,488 | 1,420 | 1,487 | +72 | +5.1% | 5,200 |
| 2017/11/01 | 1,414 | 1,415 | 1,414 | 1,415 | +5 | +0.4% | 1,100 |
| 2017/10/31 | 1,405 | 1,414 | 1,402 | 1,410 | ±0 | ±0% | 1,800 |
| 2017/10/30 | 1,409 | 1,419 | 1,409 | 1,410 | +1 | +0.1% | 3,900 |
| 2017/10/27 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 1,200 |
| 2017/10/26 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 700 |
| 2017/10/25 | 1,403 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 1,600 |
| 2017/10/24 | 1,388 | 1,402 | 1,388 | 1,402 | +2 | +0.1% | 1,400 |
| 2017/10/23 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 400 |
| 2017/10/20 | 1,373 | 1,398 | 1,373 | 1,395 | -8 | -0.6% | 11,700 |
| 2017/10/19 | 1,401 | 1,408 | 1,401 | 1,403 | -7 | -0.5% | 1,400 |
| 2017/10/18 | 1,419 | 1,419 | 1,394 | 1,410 | -4 | -0.3% | 13,500 |
| 2017/10/17 | 1,411 | 1,414 | 1,410 | 1,414 | +6 | +0.4% | 900 |
| 2017/10/16 | 1,412 | 1,412 | 1,400 | 1,408 | -4 | -0.3% | 1,500 |
| 2017/10/13 | 1,408 | 1,412 | 1,408 | 1,412 | ±0 | ±0% | 600 |
| 2017/10/12 | 1,413 | 1,413 | 1,412 | 1,412 | ±0 | ±0% | 800 |
| 2017/10/11 | 1,396 | 1,413 | 1,396 | 1,412 | +16 | +1.1% | 3,000 |
| 2017/10/10 | 1,395 | 1,397 | 1,390 | 1,396 | +6 | +0.4% | 1,400 |
| 2017/10/06 | 1,390 | 1,390 | 1,385 | 1,390 | ±0 | ±0% | 2,800 |
| 2017/10/05 | 1,391 | 1,398 | 1,390 | 1,390 | ±0 | ±0% | 1,300 |
| 2017/10/04 | 1,396 | 1,396 | 1,384 | 1,390 | -6 | -0.4% | 1,100 |
| 2017/10/03 | 1,381 | 1,396 | 1,380 | 1,396 | +18 | +1.3% | 1,500 |
| 2017/10/02 | 1,376 | 1,380 | 1,375 | 1,378 | -3 | -0.2% | 2,000 |
| 2017/09/29 | 1,387 | 1,387 | 1,373 | 1,381 | -1 | -0.1% | 2,200 |
| 2017/09/28 | 1,378 | 1,382 | 1,378 | 1,382 | +4 | +0.3% | 200 |
| 2017/09/27 | 1,380 | 1,380 | 1,378 | 1,378 | -14 | -1% | 300 |
1851～
1900
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
