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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,551 | 1,551 | 1,538 | 1,538 | -10 | -0.6% | 1,000 |
| 2017/02/22 | 1,521 | 1,549 | 1,520 | 1,548 | +6 | +0.4% | 2,700 |
| 2017/02/21 | 1,499 | 1,543 | 1,499 | 1,542 | +48 | +3.2% | 8,300 |
| 2017/02/20 | 1,453 | 1,494 | 1,453 | 1,494 | +40 | +2.8% | 3,100 |
| 2017/02/17 | 1,440 | 1,468 | 1,434 | 1,454 | +4 | +0.3% | 3,600 |
| 2017/02/16 | 1,462 | 1,462 | 1,441 | 1,450 | -5 | -0.3% | 400 |
| 2017/02/15 | 1,455 | 1,485 | 1,450 | 1,455 | -8 | -0.5% | 5,200 |
| 2017/02/14 | 1,472 | 1,472 | 1,456 | 1,463 | -7 | -0.5% | 800 |
| 2017/02/13 | 1,485 | 1,490 | 1,450 | 1,470 | -7 | -0.5% | 3,000 |
| 2017/02/10 | 1,508 | 1,508 | 1,467 | 1,477 | -33 | -2.2% | 4,800 |
| 2017/02/09 | 1,516 | 1,516 | 1,510 | 1,510 | -6 | -0.4% | 1,300 |
| 2017/02/08 | 1,515 | 1,530 | 1,515 | 1,516 | -29 | -1.9% | 2,900 |
| 2017/02/07 | 1,483 | 1,580 | 1,483 | 1,545 | +64 | +4.3% | 13,100 |
| 2017/02/06 | 1,488 | 1,496 | 1,473 | 1,481 | +30 | +2.1% | 9,500 |
| 2017/02/03 | 1,440 | 1,452 | 1,427 | 1,451 | +16 | +1.1% | 5,100 |
| 2017/02/02 | 1,431 | 1,435 | 1,414 | 1,435 | +22 | +1.6% | 6,500 |
| 2017/02/01 | 1,425 | 1,425 | 1,393 | 1,413 | +20 | +1.4% | 900 |
| 2017/01/31 | 1,399 | 1,428 | 1,393 | 1,393 | +3 | +0.2% | 4,400 |
| 2017/01/30 | 1,410 | 1,410 | 1,388 | 1,390 | -20 | -1.4% | 300 |
| 2017/01/27 | 1,410 | 1,419 | 1,380 | 1,410 | ±0 | ±0% | 3,500 |
| 2017/01/26 | 1,415 | 1,415 | 1,373 | 1,410 | +10 | +0.7% | 5,400 |
| 2017/01/25 | 1,435 | 1,435 | 1,397 | 1,400 | -9 | -0.6% | 2,900 |
| 2017/01/24 | 1,400 | 1,428 | 1,400 | 1,409 | +29 | +2.1% | 11,200 |
| 2017/01/23 | 1,333 | 1,396 | 1,330 | 1,380 | +79 | +6.1% | 7,900 |
| 2017/01/20 | 1,321 | 1,321 | 1,301 | 1,301 | -16 | -1.2% | 600 |
| 2017/01/19 | 1,315 | 1,318 | 1,306 | 1,317 | +17 | +1.3% | 5,000 |
| 2017/01/18 | 1,312 | 1,312 | 1,291 | 1,300 | +15 | +1.2% | 2,900 |
| 2017/01/17 | 1,269 | 1,285 | 1,269 | 1,285 | +1 | +0.1% | 2,400 |
| 2017/01/16 | 1,275 | 1,305 | 1,266 | 1,284 | +12 | +0.9% | 2,200 |
| 2017/01/13 | 1,276 | 1,297 | 1,268 | 1,272 | -13 | -1% | 700 |
| 2017/01/12 | 1,301 | 1,320 | 1,280 | 1,285 | -37 | -2.8% | 2,300 |
| 2017/01/11 | 1,322 | 1,322 | 1,250 | 1,322 | +11 | +0.8% | 3,200 |
| 2017/01/10 | 1,320 | 1,320 | 1,311 | 1,311 | -9 | -0.7% | 1,300 |
| 2017/01/06 | 1,340 | 1,340 | 1,320 | 1,320 | +5 | +0.4% | 4,700 |
| 2017/01/05 | 1,320 | 1,355 | 1,311 | 1,315 | -5 | -0.4% | 4,800 |
| 2017/01/04 | 1,316 | 1,320 | 1,316 | 1,320 | -11 | -0.8% | 300 |
| 2016/12/30 | 1,331 | 1,354 | 1,293 | 1,331 | ±0 | ±0% | 5,300 |
| 2016/12/29 | 1,250 | 1,334 | 1,250 | 1,331 | +59 | +4.6% | 7,200 |
| 2016/12/28 | 1,266 | 1,278 | 1,245 | 1,272 | +7 | +0.6% | 2,600 |
| 2016/12/27 | 1,250 | 1,265 | 1,250 | 1,265 | +2 | +0.2% | 6,500 |
| 2016/12/26 | 1,253 | 1,274 | 1,253 | 1,263 | +10 | +0.8% | 4,000 |
| 2016/12/22 | 1,250 | 1,253 | 1,250 | 1,253 | +7 | +0.6% | 1,400 |
| 2016/12/21 | 1,246 | 1,246 | 1,245 | 1,246 | +8 | +0.6% | 2,400 |
| 2016/12/20 | 1,235 | 1,240 | 1,235 | 1,238 | +8 | +0.7% | 2,800 |
| 2016/12/19 | 1,240 | 1,240 | 1,219 | 1,230 | +2 | +0.2% | 1,400 |
| 2016/12/16 | 1,220 | 1,242 | 1,220 | 1,228 | - | - | 3,200 |
| 2016/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/14 | 1,229 | 1,237 | 1,211 | 1,226 | +10 | +0.8% | 2,300 |
| 2016/12/13 | 1,215 | 1,220 | 1,215 | 1,216 | +1 | +0.1% | 1,800 |
| 2016/12/12 | 1,233 | 1,233 | 1,212 | 1,215 | +3 | +0.2% | 1,700 |
2001～
2050
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
