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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,386 | 1,392 | 1,379 | 1,392 | +5 | +0.4% | 1,400 |
| 2017/09/25 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 300 |
| 2017/09/22 | 1,381 | 1,387 | 1,378 | 1,387 | +6 | +0.4% | 4,300 |
| 2017/09/21 | 1,379 | 1,381 | 1,379 | 1,381 | -5 | -0.4% | 800 |
| 2017/09/20 | 1,380 | 1,386 | 1,379 | 1,386 | +5 | +0.4% | 4,800 |
| 2017/09/19 | 1,383 | 1,383 | 1,380 | 1,381 | -2 | -0.1% | 2,300 |
| 2017/09/15 | 1,380 | 1,383 | 1,380 | 1,383 | +3 | +0.2% | 500 |
| 2017/09/14 | 1,381 | 1,381 | 1,377 | 1,380 | -2 | -0.1% | 1,800 |
| 2017/09/13 | 1,380 | 1,388 | 1,380 | 1,382 | -6 | -0.4% | 2,300 |
| 2017/09/12 | 1,378 | 1,390 | 1,378 | 1,388 | -10 | -0.7% | 1,400 |
| 2017/09/11 | 1,375 | 1,398 | 1,375 | 1,398 | +20 | +1.5% | 700 |
| 2017/09/08 | 1,376 | 1,380 | 1,376 | 1,378 | -1 | -0.1% | 900 |
| 2017/09/07 | 1,382 | 1,387 | 1,379 | 1,379 | -5 | -0.4% | 700 |
| 2017/09/06 | 1,375 | 1,384 | 1,373 | 1,384 | ±0 | ±0% | 3,300 |
| 2017/09/05 | 1,395 | 1,395 | 1,380 | 1,384 | -14 | -1% | 3,500 |
| 2017/09/04 | 1,403 | 1,403 | 1,385 | 1,398 | - | - | 800 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,391 | 1,399 | 1,391 | 1,399 | +2 | +0.1% | 1,000 |
| 2017/08/30 | 1,395 | 1,398 | 1,390 | 1,397 | +2 | +0.1% | 1,200 |
| 2017/08/29 | 1,394 | 1,395 | 1,388 | 1,395 | ±0 | ±0% | 500 |
| 2017/08/28 | 1,389 | 1,402 | 1,389 | 1,395 | -5 | -0.4% | 2,700 |
| 2017/08/25 | 1,390 | 1,400 | 1,390 | 1,400 | +12 | +0.9% | 1,800 |
| 2017/08/24 | 1,381 | 1,388 | 1,381 | 1,388 | +12 | +0.9% | 400 |
| 2017/08/23 | 1,397 | 1,397 | 1,376 | 1,376 | - | - | 200 |
| 2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/21 | 1,380 | 1,397 | 1,380 | 1,397 | -2 | -0.1% | 1,400 |
| 2017/08/18 | 1,390 | 1,399 | 1,381 | 1,399 | +1 | +0.1% | 2,300 |
| 2017/08/17 | 1,408 | 1,408 | 1,393 | 1,398 | - | - | 1,000 |
| 2017/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/15 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 1,100 |
| 2017/08/14 | 1,383 | 1,383 | 1,380 | 1,380 | -2 | -0.1% | 1,300 |
| 2017/08/10 | 1,381 | 1,390 | 1,381 | 1,382 | -15 | -1.1% | 2,600 |
| 2017/08/09 | 1,404 | 1,404 | 1,371 | 1,397 | -11 | -0.8% | 4,800 |
| 2017/08/08 | 1,417 | 1,420 | 1,405 | 1,408 | +1 | +0.1% | 4,400 |
| 2017/08/07 | 1,394 | 1,420 | 1,394 | 1,407 | +27 | +2% | 9,100 |
| 2017/08/04 | 1,384 | 1,385 | 1,362 | 1,380 | ±0 | ±0% | 1,700 |
| 2017/08/03 | 1,360 | 1,380 | 1,360 | 1,380 | +6 | +0.4% | 1,100 |
| 2017/08/02 | 1,374 | 1,374 | 1,356 | 1,374 | -1 | -0.1% | 1,200 |
| 2017/08/01 | 1,377 | 1,377 | 1,363 | 1,375 | -9 | -0.7% | 2,000 |
| 2017/07/31 | 1,366 | 1,384 | 1,354 | 1,384 | +16 | +1.2% | 2,300 |
| 2017/07/28 | 1,368 | 1,368 | 1,368 | 1,368 | +18 | +1.3% | 200 |
| 2017/07/27 | 1,367 | 1,372 | 1,350 | 1,350 | -10 | -0.7% | 1,800 |
| 2017/07/26 | 1,350 | 1,365 | 1,350 | 1,360 | +10 | +0.7% | 2,300 |
| 2017/07/25 | 1,350 | 1,350 | 1,350 | 1,350 | -1 | -0.1% | 400 |
| 2017/07/24 | 1,351 | 1,352 | 1,351 | 1,351 | ±0 | ±0% | 1,200 |
| 2017/07/21 | 1,360 | 1,360 | 1,350 | 1,351 | -7 | -0.5% | 1,600 |
| 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 |
1901～
1950
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 | 203,200円 | +7.1% | +16.5% | 0.74% | 43.96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 |
| ＳＴＩフードＨ | 128,500円 | +12.4% | +2.8% | 3.11% | 11.71倍 | 2.72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 | 323,000円 | +3.7% | -6.0% | 4.49% | 11.34倍 | 0.56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 | 161,900円 | +4.1% | +0.5% | 1.85% | 11.83倍 | 1.27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
