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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,238 | 1,238 | 1,221 | 1,221 | +1 | +0.1% | 700 |
| 2016/12/02 | 1,230 | 1,230 | 1,213 | 1,220 | -10 | -0.8% | 1,900 |
| 2016/12/01 | 1,235 | 1,235 | 1,207 | 1,230 | -5 | -0.4% | 5,700 |
| 2016/11/30 | 1,235 | 1,235 | 1,225 | 1,235 | ±0 | ±0% | 1,400 |
| 2016/11/29 | 1,229 | 1,240 | 1,223 | 1,235 | +12 | +1% | 4,000 |
| 2016/11/28 | 1,224 | 1,224 | 1,210 | 1,223 | +18 | +1.5% | 1,200 |
| 2016/11/25 | 1,200 | 1,205 | 1,200 | 1,205 | -13 | -1.1% | 1,200 |
| 2016/11/24 | 1,212 | 1,218 | 1,212 | 1,218 | +7 | +0.6% | 900 |
| 2016/11/22 | 1,212 | 1,212 | 1,182 | 1,211 | -4 | -0.3% | 4,100 |
| 2016/11/21 | 1,224 | 1,224 | 1,214 | 1,215 | -2 | -0.2% | 500 |
| 2016/11/18 | 1,216 | 1,222 | 1,216 | 1,217 | -13 | -1.1% | 3,400 |
| 2016/11/17 | 1,210 | 1,230 | 1,207 | 1,230 | +10 | +0.8% | 2,100 |
| 2016/11/16 | 1,205 | 1,222 | 1,205 | 1,220 | ±0 | ±0% | 800 |
| 2016/11/15 | 1,208 | 1,228 | 1,208 | 1,220 | +11 | +0.9% | 3,000 |
| 2016/11/14 | 1,208 | 1,228 | 1,204 | 1,209 | -3 | -0.2% | 2,300 |
| 2016/11/11 | 1,200 | 1,213 | 1,200 | 1,212 | +13 | +1.1% | 2,200 |
| 2016/11/10 | 1,213 | 1,230 | 1,199 | 1,199 | +10 | +0.8% | 2,500 |
| 2016/11/09 | 1,188 | 1,203 | 1,111 | 1,189 | -17 | -1.4% | 8,400 |
| 2016/11/08 | 1,219 | 1,239 | 1,206 | 1,206 | -29 | -2.3% | 9,200 |
| 2016/11/07 | 1,270 | 1,289 | 1,215 | 1,235 | -17 | -1.4% | 11,400 |
| 2016/11/04 | 1,245 | 1,258 | 1,239 | 1,252 | +5 | +0.4% | 6,600 |
| 2016/11/02 | 1,257 | 1,280 | 1,243 | 1,247 | -10 | -0.8% | 3,100 |
| 2016/11/01 | 1,251 | 1,278 | 1,251 | 1,257 | +10 | +0.8% | 3,000 |
| 2016/10/31 | 1,247 | 1,247 | 1,245 | 1,247 | +14 | +1.1% | 700 |
| 2016/10/28 | 1,237 | 1,238 | 1,222 | 1,233 | -4 | -0.3% | 2,600 |
| 2016/10/27 | 1,237 | 1,237 | 1,237 | 1,237 | -19 | -1.5% | 100 |
| 2016/10/26 | 1,246 | 1,257 | 1,246 | 1,256 | ±0 | ±0% | 2,900 |
| 2016/10/25 | 1,261 | 1,261 | 1,237 | 1,256 | -8 | -0.6% | 2,100 |
| 2016/10/24 | 1,226 | 1,272 | 1,226 | 1,264 | +11 | +0.9% | 4,600 |
| 2016/10/21 | 1,215 | 1,280 | 1,215 | 1,253 | +37 | +3% | 16,400 |
| 2016/10/20 | 1,216 | 1,216 | 1,215 | 1,216 | +10 | +0.8% | 2,400 |
| 2016/10/19 | 1,193 | 1,208 | 1,193 | 1,206 | +15 | +1.3% | 2,000 |
| 2016/10/18 | 1,201 | 1,201 | 1,191 | 1,191 | -11 | -0.9% | 700 |
| 2016/10/17 | 1,200 | 1,202 | 1,200 | 1,202 | +33 | +2.8% | 3,100 |
| 2016/10/14 | 1,168 | 1,175 | 1,168 | 1,169 | -10 | -0.8% | 4,300 |
| 2016/10/13 | 1,179 | 1,179 | 1,176 | 1,179 | ±0 | ±0% | 300 |
| 2016/10/12 | 1,180 | 1,185 | 1,179 | 1,179 | +2 | +0.2% | 500 |
| 2016/10/11 | 1,180 | 1,189 | 1,177 | 1,177 | +9 | +0.8% | 4,600 |
| 2016/10/07 | 1,156 | 1,168 | 1,150 | 1,168 | -12 | -1% | 5,300 |
| 2016/10/06 | 1,184 | 1,184 | 1,164 | 1,180 | -3 | -0.3% | 2,700 |
| 2016/10/05 | 1,196 | 1,197 | 1,183 | 1,183 | -13 | -1.1% | 3,300 |
| 2016/10/04 | 1,228 | 1,228 | 1,196 | 1,196 | +4 | +0.3% | 1,500 |
| 2016/10/03 | 1,201 | 1,207 | 1,185 | 1,192 | -9 | -0.7% | 5,500 |
| 2016/09/30 | 1,239 | 1,239 | 1,201 | 1,201 | -12 | -1% | 4,100 |
| 2016/09/29 | 1,165 | 1,243 | 1,165 | 1,213 | +51 | +4.4% | 14,000 |
| 2016/09/28 | 1,180 | 1,214 | 1,162 | 1,162 | +37 | +3.3% | 3,300 |
| 2016/09/27 | 1,100 | 1,143 | 1,095 | 1,125 | -20 | -1.7% | 3,200 |
| 2016/09/26 | 1,215 | 1,250 | 1,136 | 1,145 | -10 | -0.9% | 11,600 |
| 2016/09/23 | 1,100 | 1,371 | 1,100 | 1,155 | +65 | +6% | 30,100 |
| 2016/09/21 | 1,056 | 1,090 | 1,056 | 1,090 | +39 | +3.7% | 8,000 |
2101～
2150
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 | 235,400円 | +0.6% | -14.5% | 1.78% | 18.31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 | 203,400円 | +7.1% | +16.5% | 0.74% | 44.00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 | 325,500円 | +3.7% | -6.0% | 4.45% | 11.43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 | 160,600円 | +4.1% | +0.5% | 1.87% | 11.74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
