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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,350 | 1,359 | 1,341 | 1,358 | +8 | +0.6% | 3,100 |
| 2017/07/19 | 1,360 | 1,360 | 1,342 | 1,350 | -10 | -0.7% | 3,700 |
| 2017/07/18 | 1,358 | 1,360 | 1,358 | 1,360 | ±0 | ±0% | 200 |
| 2017/07/14 | 1,368 | 1,368 | 1,350 | 1,360 | ±0 | ±0% | 2,500 |
| 2017/07/13 | 1,367 | 1,367 | 1,360 | 1,360 | -1 | -0.1% | 2,800 |
| 2017/07/12 | 1,362 | 1,365 | 1,358 | 1,361 | -9 | -0.7% | 700 |
| 2017/07/11 | 1,376 | 1,376 | 1,370 | 1,370 | -6 | -0.4% | 900 |
| 2017/07/10 | 1,376 | 1,376 | 1,376 | 1,376 | +16 | +1.2% | 200 |
| 2017/07/07 | 1,360 | 1,363 | 1,360 | 1,360 | -5 | -0.4% | 2,900 |
| 2017/07/06 | 1,376 | 1,376 | 1,364 | 1,365 | -5 | -0.4% | 1,100 |
| 2017/07/05 | 1,370 | 1,370 | 1,365 | 1,370 | -3 | -0.2% | 1,100 |
| 2017/07/04 | 1,373 | 1,382 | 1,373 | 1,373 | -2 | -0.1% | 1,300 |
| 2017/07/03 | 1,384 | 1,385 | 1,375 | 1,375 | -5 | -0.4% | 2,900 |
| 2017/06/30 | 1,380 | 1,380 | 1,380 | 1,380 | +6 | +0.4% | 100 |
| 2017/06/29 | 1,382 | 1,382 | 1,374 | 1,374 | ±0 | ±0% | 500 |
| 2017/06/28 | 1,382 | 1,382 | 1,374 | 1,374 | - | - | 2,400 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 1,395 | 1,395 | 1,382 | 1,385 | -10 | -0.7% | 900 |
| 2017/06/23 | 1,375 | 1,395 | 1,370 | 1,395 | +20 | +1.5% | 1,600 |
| 2017/06/22 | 1,372 | 1,375 | 1,372 | 1,375 | -5 | -0.4% | 1,100 |
| 2017/06/21 | 1,372 | 1,380 | 1,372 | 1,380 | -9 | -0.6% | 1,300 |
| 2017/06/20 | 1,382 | 1,389 | 1,375 | 1,389 | +9 | +0.7% | 2,300 |
| 2017/06/19 | 1,396 | 1,396 | 1,380 | 1,380 | -10 | -0.7% | 1,600 |
| 2017/06/16 | 1,392 | 1,392 | 1,390 | 1,390 | +11 | +0.8% | 700 |
| 2017/06/15 | 1,377 | 1,379 | 1,377 | 1,379 | +3 | +0.2% | 200 |
| 2017/06/14 | 1,375 | 1,376 | 1,375 | 1,376 | -9 | -0.6% | 300 |
| 2017/06/13 | 1,426 | 1,426 | 1,360 | 1,385 | -11 | -0.8% | 5,200 |
| 2017/06/12 | 1,400 | 1,400 | 1,392 | 1,396 | -4 | -0.3% | 1,200 |
| 2017/06/09 | 1,409 | 1,409 | 1,397 | 1,400 | -5 | -0.4% | 400 |
| 2017/06/08 | 1,411 | 1,420 | 1,405 | 1,405 | +5 | +0.4% | 1,600 |
| 2017/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | +9 | +0.6% | 400 |
| 2017/06/06 | 1,414 | 1,414 | 1,376 | 1,391 | -23 | -1.6% | 1,900 |
| 2017/06/05 | 1,399 | 1,414 | 1,399 | 1,414 | +26 | +1.9% | 200 |
| 2017/06/02 | 1,386 | 1,388 | 1,385 | 1,388 | -10 | -0.7% | 900 |
| 2017/06/01 | 1,381 | 1,398 | 1,381 | 1,398 | - | - | 600 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 1,400 | 1,400 | 1,381 | 1,386 | -4 | -0.3% | 1,600 |
| 2017/05/29 | 1,390 | 1,391 | 1,388 | 1,390 | ±0 | ±0% | 1,400 |
| 2017/05/26 | 1,390 | 1,390 | 1,387 | 1,390 | +9 | +0.7% | 1,300 |
| 2017/05/25 | 1,370 | 1,418 | 1,370 | 1,381 | +2 | +0.1% | 1,200 |
| 2017/05/24 | 1,379 | 1,379 | 1,379 | 1,379 | +20 | +1.5% | 300 |
| 2017/05/23 | 1,359 | 1,359 | 1,359 | 1,359 | +4 | +0.3% | 500 |
| 2017/05/22 | 1,370 | 1,370 | 1,355 | 1,355 | -14 | -1% | 6,800 |
| 2017/05/19 | 1,365 | 1,379 | 1,364 | 1,369 | +13 | +1% | 3,200 |
| 2017/05/18 | 1,346 | 1,356 | 1,346 | 1,356 | -10 | -0.7% | 1,000 |
| 2017/05/17 | 1,378 | 1,380 | 1,363 | 1,366 | -30 | -2.1% | 3,900 |
| 2017/05/16 | 1,398 | 1,400 | 1,395 | 1,396 | -4 | -0.3% | 3,800 |
| 2017/05/15 | 1,415 | 1,437 | 1,400 | 1,400 | -88 | -5.9% | 14,100 |
| 2017/05/12 | 1,489 | 1,489 | 1,466 | 1,488 | -1 | -0.1% | 1,000 |
| 2017/05/11 | 1,460 | 1,489 | 1,460 | 1,489 | +2 | +0.1% | 500 |
1901～
1950
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
