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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,486 | 1,489 | 1,486 | 1,487 | +28 | +1.9% | 1,900 |
| 2017/05/09 | 1,450 | 1,459 | 1,449 | 1,459 | +9 | +0.6% | 900 |
| 2017/05/08 | 1,440 | 1,450 | 1,440 | 1,450 | +18 | +1.3% | 1,000 |
| 2017/05/02 | 1,424 | 1,436 | 1,420 | 1,432 | -7 | -0.5% | 1,200 |
| 2017/05/01 | 1,439 | 1,439 | 1,439 | 1,439 | +26 | +1.8% | 200 |
| 2017/04/28 | 1,413 | 1,413 | 1,413 | 1,413 | ±0 | ±0% | 100 |
| 2017/04/27 | 1,441 | 1,441 | 1,412 | 1,413 | +1 | +0.1% | 400 |
| 2017/04/26 | 1,442 | 1,442 | 1,405 | 1,412 | - | - | 1,100 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 1,365 | 1,376 | 1,361 | 1,376 | +15 | +1.1% | 1,700 |
| 2017/04/21 | 1,319 | 1,433 | 1,319 | 1,361 | +12 | +0.9% | 2,200 |
| 2017/04/20 | 1,318 | 1,349 | 1,318 | 1,349 | +31 | +2.4% | 300 |
| 2017/04/19 | 1,349 | 1,349 | 1,318 | 1,318 | -22 | -1.6% | 600 |
| 2017/04/18 | 1,332 | 1,350 | 1,332 | 1,340 | +30 | +2.3% | 1,500 |
| 2017/04/17 | 1,302 | 1,310 | 1,301 | 1,310 | ±0 | ±0% | 800 |
| 2017/04/14 | 1,330 | 1,336 | 1,310 | 1,310 | -20 | -1.5% | 4,300 |
| 2017/04/13 | 1,325 | 1,349 | 1,319 | 1,330 | -13 | -1% | 1,000 |
| 2017/04/12 | 1,371 | 1,399 | 1,305 | 1,343 | -58 | -4.1% | 6,200 |
| 2017/04/11 | 1,441 | 1,441 | 1,401 | 1,401 | -10 | -0.7% | 1,900 |
| 2017/04/10 | 1,411 | 1,411 | 1,411 | 1,411 | +5 | +0.4% | 500 |
| 2017/04/07 | 1,431 | 1,431 | 1,406 | 1,406 | +1 | +0.1% | 1,300 |
| 2017/04/06 | 1,459 | 1,459 | 1,395 | 1,405 | -54 | -3.7% | 5,600 |
| 2017/04/05 | 1,486 | 1,486 | 1,459 | 1,459 | -35 | -2.3% | 3,400 |
| 2017/04/04 | 1,491 | 1,505 | 1,491 | 1,494 | -16 | -1.1% | 1,500 |
| 2017/04/03 | 1,510 | 1,510 | 1,510 | 1,510 | -20 | -1.3% | 300 |
| 2017/03/31 | 1,506 | 1,530 | 1,506 | 1,530 | +18 | +1.2% | 1,000 |
| 2017/03/30 | 1,537 | 1,537 | 1,483 | 1,512 | -22 | -1.4% | 4,900 |
| 2017/03/29 | 1,531 | 1,534 | 1,531 | 1,534 | -12 | -0.8% | 300 |
| 2017/03/28 | 1,538 | 1,547 | 1,538 | 1,546 | +8 | +0.5% | 1,100 |
| 2017/03/27 | 1,535 | 1,538 | 1,535 | 1,538 | +3 | +0.2% | 2,200 |
| 2017/03/24 | 1,536 | 1,536 | 1,535 | 1,535 | -1 | -0.1% | 500 |
| 2017/03/23 | 1,524 | 1,536 | 1,524 | 1,536 | +6 | +0.4% | 800 |
| 2017/03/22 | 1,530 | 1,530 | 1,530 | 1,530 | -2 | -0.1% | 1,400 |
| 2017/03/21 | 1,528 | 1,532 | 1,528 | 1,532 | +14 | +0.9% | 300 |
| 2017/03/17 | 1,528 | 1,540 | 1,515 | 1,518 | -10 | -0.7% | 3,900 |
| 2017/03/16 | 1,522 | 1,528 | 1,521 | 1,528 | +2 | +0.1% | 1,200 |
| 2017/03/15 | 1,544 | 1,545 | 1,526 | 1,526 | ±0 | ±0% | 1,600 |
| 2017/03/14 | 1,546 | 1,546 | 1,526 | 1,526 | -22 | -1.4% | 1,000 |
| 2017/03/13 | 1,525 | 1,548 | 1,524 | 1,548 | +23 | +1.5% | 1,500 |
| 2017/03/10 | 1,526 | 1,526 | 1,515 | 1,525 | -10 | -0.7% | 2,200 |
| 2017/03/09 | 1,526 | 1,535 | 1,526 | 1,535 | - | - | 1,100 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,534 | 1,544 | 1,531 | 1,539 | -9 | -0.6% | 2,500 |
| 2017/03/06 | 1,557 | 1,557 | 1,548 | 1,548 | +20 | +1.3% | 1,000 |
| 2017/03/03 | 1,523 | 1,530 | 1,522 | 1,528 | -10 | -0.7% | 2,100 |
| 2017/03/02 | 1,536 | 1,542 | 1,534 | 1,538 | -18 | -1.2% | 2,800 |
| 2017/03/01 | 1,555 | 1,556 | 1,530 | 1,556 | +1 | +0.1% | 2,600 |
| 2017/02/28 | 1,560 | 1,565 | 1,529 | 1,555 | -5 | -0.3% | 2,800 |
| 2017/02/27 | 1,521 | 1,560 | 1,520 | 1,560 | +45 | +3% | 4,900 |
| 2017/02/24 | 1,502 | 1,537 | 1,502 | 1,515 | -23 | -1.5% | 3,500 |
1951～
2000
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
