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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,007 | 1,007 | 1,005 | 1,005 | -2 | -0.2% | 900 |
| 2014/06/26 | 1,001 | 1,008 | 1,001 | 1,007 | +5 | +0.5% | 2,300 |
| 2014/06/25 | 1,000 | 1,009 | 1,000 | 1,002 | +2 | +0.2% | 500 |
| 2014/06/24 | 1,000 | 1,004 | 1,000 | 1,000 | -5 | -0.5% | 400 |
| 2014/06/23 | 1,004 | 1,008 | 1,000 | 1,005 | ±0 | ±0% | 5,500 |
| 2014/06/20 | 1,005 | 1,007 | 1,002 | 1,005 | +1 | +0.1% | 1,900 |
| 2014/06/19 | 1,001 | 1,005 | 1,001 | 1,004 | -3 | -0.3% | 1,400 |
| 2014/06/18 | 1,013 | 1,015 | 1,007 | 1,007 | +1 | +0.1% | 600 |
| 2014/06/17 | 1,005 | 1,013 | 1,003 | 1,006 | -4 | -0.4% | 1,200 |
| 2014/06/16 | 1,010 | 1,016 | 1,006 | 1,010 | -6 | -0.6% | 3,900 |
| 2014/06/13 | 1,034 | 1,034 | 1,015 | 1,016 | -1 | -0.1% | 1,700 |
| 2014/06/12 | 1,016 | 1,020 | 1,016 | 1,017 | +1 | +0.1% | 1,000 |
| 2014/06/11 | 1,016 | 1,025 | 1,016 | 1,016 | +1 | +0.1% | 300 |
| 2014/06/10 | 1,022 | 1,022 | 1,015 | 1,015 | ±0 | ±0% | 1,100 |
| 2014/06/09 | 1,021 | 1,021 | 1,013 | 1,015 | -8 | -0.8% | 2,800 |
| 2014/06/06 | 1,023 | 1,024 | 1,022 | 1,023 | -1 | -0.1% | 900 |
| 2014/06/05 | 1,024 | 1,024 | 1,024 | 1,024 | +2 | +0.2% | 200 |
| 2014/06/04 | 1,027 | 1,027 | 1,022 | 1,022 | -3 | -0.3% | 1,900 |
| 2014/06/03 | 1,050 | 1,050 | 1,019 | 1,025 | -41 | -3.8% | 2,300 |
| 2014/06/02 | 1,018 | 1,066 | 1,018 | 1,066 | +41 | +4% | 500 |
| 2014/05/30 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 100 |
| 2014/05/29 | 1,033 | 1,035 | 1,015 | 1,025 | -10 | -1% | 4,000 |
| 2014/05/28 | 1,019 | 1,035 | 1,018 | 1,035 | +20 | +2% | 1,200 |
| 2014/05/27 | 1,016 | 1,019 | 1,015 | 1,015 | +5 | +0.5% | 800 |
| 2014/05/26 | 1,001 | 1,020 | 996 | 1,010 | +10 | +1% | 1,800 |
| 2014/05/23 | 998 | 1,000 | 996 | 1,000 | ±0 | ±0% | 1,000 |
| 2014/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2014/05/21 | 1,001 | 1,001 | 999 | 1,000 | +4 | +0.4% | 700 |
| 2014/05/20 | 995 | 998 | 995 | 996 | -4 | -0.4% | 2,600 |
| 2014/05/19 | 1,014 | 1,014 | 1,000 | 1,000 | -13 | -1.3% | 2,100 |
| 2014/05/16 | 1,001 | 1,014 | 1,001 | 1,013 | ±0 | ±0% | 300 |
| 2014/05/15 | 1,014 | 1,014 | 1,000 | 1,013 | +13 | +1.3% | 3,500 |
| 2014/05/14 | 1,014 | 1,014 | 1,000 | 1,000 | +1 | +0.1% | 1,400 |
| 2014/05/13 | 1,004 | 1,005 | 999 | 999 | -21 | -2.1% | 2,600 |
| 2014/05/12 | 1,020 | 1,022 | 1,019 | 1,020 | -7 | -0.7% | 2,400 |
| 2014/05/09 | 1,060 | 1,063 | 1,027 | 1,027 | -63 | -5.8% | 6,000 |
| 2014/05/08 | 1,130 | 1,150 | 1,090 | 1,090 | - | - | 1,700 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 1,120 | 1,160 | 1,120 | 1,160 | +10 | +0.9% | 1,800 |
| 2014/05/01 | 1,163 | 1,163 | 1,111 | 1,150 | -38 | -3.2% | 2,000 |
| 2014/04/30 | 1,199 | 1,199 | 1,165 | 1,188 | -11 | -0.9% | 1,100 |
| 2014/04/28 | 1,220 | 1,230 | 1,164 | 1,199 | +39 | +3.4% | 3,400 |
| 2014/04/25 | 1,050 | 1,330 | 1,032 | 1,160 | +80 | +7.4% | 19,800 |
| 2014/04/24 | 1,070 | 1,080 | 1,030 | 1,080 | +10 | +0.9% | 3,200 |
| 2014/04/23 | 1,210 | 1,210 | 1,031 | 1,070 | +70 | +7% | 15,200 |
| 2014/04/22 | 1,014 | 1,014 | 1,000 | 1,000 | +1 | +0.1% | 2,500 |
| 2014/04/21 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 400 |
| 2014/04/18 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2014/04/17 | 1,000 | 1,018 | 1,000 | 1,000 | ±0 | ±0% | 3,100 |
| 2014/04/16 | 1,003 | 1,005 | 1,000 | 1,000 | -10 | -1% | 1,100 |
2651～
2700
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
