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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,011 | 1,011 | 1,005 | 1,005 | -4 | -0.4% | 500 |
| 2015/03/10 | 1,010 | 1,013 | 1,009 | 1,009 | +4 | +0.4% | 1,700 |
| 2015/03/09 | 1,003 | 1,015 | 1,003 | 1,005 | -4 | -0.4% | 1,900 |
| 2015/03/06 | 1,012 | 1,012 | 1,009 | 1,009 | -4 | -0.4% | 500 |
| 2015/03/05 | 1,019 | 1,020 | 1,010 | 1,013 | +1 | +0.1% | 1,500 |
| 2015/03/04 | 1,009 | 1,012 | 1,009 | 1,012 | +1 | +0.1% | 600 |
| 2015/03/03 | 1,013 | 1,013 | 1,009 | 1,011 | -2 | -0.2% | 1,300 |
| 2015/03/02 | 1,010 | 1,015 | 1,008 | 1,013 | +5 | +0.5% | 2,900 |
| 2015/02/27 | 1,000 | 1,008 | 999 | 1,008 | ±0 | ±0% | 1,000 |
| 2015/02/26 | 1,009 | 1,009 | 1,008 | 1,008 | -1 | -0.1% | 1,300 |
| 2015/02/25 | 1,000 | 1,009 | 995 | 1,009 | +9 | +0.9% | 1,600 |
| 2015/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2015/02/23 | 1,000 | 1,000 | 999 | 1,000 | +9 | +0.9% | 3,700 |
| 2015/02/20 | 995 | 995 | 991 | 991 | -3 | -0.3% | 500 |
| 2015/02/19 | 998 | 998 | 994 | 994 | +5 | +0.5% | 2,500 |
| 2015/02/18 | 993 | 993 | 989 | 989 | -4 | -0.4% | 1,000 |
| 2015/02/17 | 993 | 993 | 993 | 993 | -1 | -0.1% | 200 |
| 2015/02/16 | 994 | 994 | 994 | 994 | ±0 | ±0% | 300 |
| 2015/02/13 | 994 | 994 | 978 | 994 | +11 | +1.1% | 3,700 |
| 2015/02/12 | 985 | 985 | 983 | 983 | ±0 | ±0% | 300 |
| 2015/02/10 | 980 | 983 | 977 | 983 | +2 | +0.2% | 1,200 |
| 2015/02/09 | 992 | 992 | 976 | 981 | +3 | +0.3% | 2,300 |
| 2015/02/06 | 983 | 983 | 978 | 978 | +3 | +0.3% | 200 |
| 2015/02/05 | 974 | 975 | 974 | 975 | ±0 | ±0% | 500 |
| 2015/02/04 | 973 | 975 | 973 | 975 | ±0 | ±0% | 1,000 |
| 2015/02/03 | 982 | 982 | 975 | 975 | ±0 | ±0% | 1,100 |
| 2015/02/02 | 980 | 980 | 975 | 975 | -9 | -0.9% | 1,100 |
| 2015/01/30 | 980 | 984 | 979 | 984 | +4 | +0.4% | 1,700 |
| 2015/01/29 | 973 | 980 | 973 | 980 | +7 | +0.7% | 400 |
| 2015/01/28 | 972 | 973 | 972 | 973 | -8 | -0.8% | 200 |
| 2015/01/27 | 977 | 981 | 971 | 981 | +4 | +0.4% | 1,400 |
| 2015/01/26 | 977 | 977 | 977 | 977 | +2 | +0.2% | 500 |
| 2015/01/23 | 987 | 987 | 973 | 975 | ±0 | ±0% | 4,100 |
| 2015/01/22 | 974 | 975 | 974 | 975 | -5 | -0.5% | 1,600 |
| 2015/01/21 | 990 | 990 | 980 | 980 | ±0 | ±0% | 600 |
| 2015/01/20 | 994 | 994 | 980 | 980 | -4 | -0.4% | 1,500 |
| 2015/01/19 | 980 | 984 | 972 | 984 | -1 | -0.1% | 900 |
| 2015/01/16 | 985 | 985 | 984 | 985 | +10 | +1% | 400 |
| 2015/01/15 | 983 | 983 | 975 | 975 | -11 | -1.1% | 2,200 |
| 2015/01/14 | 986 | 991 | 975 | 986 | -6 | -0.6% | 1,300 |
| 2015/01/13 | 998 | 999 | 983 | 992 | +8 | +0.8% | 1,500 |
| 2015/01/09 | 995 | 1,000 | 980 | 984 | -6 | -0.6% | 3,400 |
| 2015/01/08 | 966 | 990 | 966 | 990 | +24 | +2.5% | 1,500 |
| 2015/01/07 | 966 | 969 | 966 | 966 | ±0 | ±0% | 1,200 |
| 2015/01/06 | 966 | 966 | 966 | 966 | ±0 | ±0% | 1,800 |
| 2015/01/05 | 966 | 970 | 966 | 966 | +1 | +0.1% | 2,300 |
| 2014/12/30 | 968 | 968 | 961 | 965 | -4 | -0.4% | 2,600 |
| 2014/12/29 | 967 | 969 | 965 | 969 | +2 | +0.2% | 1,900 |
| 2014/12/26 | 969 | 970 | 962 | 967 | +5 | +0.5% | 2,000 |
| 2014/12/25 | 965 | 966 | 959 | 962 | -7 | -0.7% | 2,800 |
2501～
2550
件表示中 / 3713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 | 235,000円 | +0.6% | -14.5% | 1.79% | 18.28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 |
| 日食品 | 343,000円 | +3.7% | -6.0% | 4.23% | 12.05倍 | 0.59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。配当性向３０％目安 |
| アヲハタ | 260,300円 | +2.4% | +6.5% | 0.77% | 72.71倍 | 1.58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 | 310,500円 | +1.2% | -32.7% | 2.25% | 34.49倍 | 0.66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 | 204,600円 | +8.6% | -30.0% | 1.96% | 40.61倍 | 0.63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
