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 |
---|---|---|---|---|---|---|---|
2010/06/22 | 1,020 | 1,030 | 1,015 | 1,030 | +5 | +0.5% | 420 |
2010/06/21 | 1,003 | 1,026 | 1,003 | 1,025 | +10 | +1% | 330 |
2010/06/18 | 1,010 | 1,035 | 1,010 | 1,015 | -17 | -1.6% | 820 |
2010/06/17 | 1,028 | 1,032 | 1,024 | 1,032 | +7 | +0.7% | 230 |
2010/06/16 | 1,005 | 1,030 | 1,005 | 1,025 | +15 | +1.5% | 410 |
2010/06/15 | 1,020 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 250 |
2010/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 10 |
2010/06/11 | 1,025 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 1,270 |
2010/06/10 | 1,000 | 1,028 | 981 | 1,025 | +15 | +1.5% | 1,000 |
2010/06/09 | 1,010 | 1,015 | 1,010 | 1,010 | - | - | 80 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 1,027 | 1,035 | 1,010 | 1,010 | +5 | +0.5% | 150 |
2010/06/04 | 1,007 | 1,007 | 1,005 | 1,005 | +1 | +0.1% | 380 |
2010/06/03 | 1,020 | 1,030 | 1,004 | 1,004 | - | - | 550 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 1,020 | 1,020 | 1,013 | 1,013 | -7 | -0.7% | 130 |
2010/05/31 | 1,011 | 1,040 | 1,011 | 1,020 | +9 | +0.9% | 260 |
2010/05/28 | 1,010 | 1,015 | 1,010 | 1,011 | +1 | +0.1% | 40 |
2010/05/27 | 1,020 | 1,040 | 1,010 | 1,010 | +10 | +1% | 1,790 |
2010/05/26 | 1,031 | 1,035 | 1,000 | 1,000 | -30 | -2.9% | 3,430 |
2010/05/25 | 1,040 | 1,040 | 1,000 | 1,030 | +50 | +5.1% | 860 |
2010/05/24 | 1,000 | 1,010 | 980 | 980 | -10 | -1% | 660 |
2010/05/21 | 999 | 999 | 990 | 990 | -10 | -1% | 70 |
2010/05/20 | 1,025 | 1,025 | 993 | 1,000 | -25 | -2.4% | 1,070 |
2010/05/19 | 1,012 | 1,025 | 1,002 | 1,025 | -5 | -0.5% | 250 |
2010/05/18 | 1,020 | 1,030 | 1,020 | 1,030 | +17 | +1.7% | 50 |
2010/05/17 | 1,020 | 1,020 | 1,011 | 1,013 | -17 | -1.7% | 250 |
2010/05/14 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 20 |
2010/05/13 | 1,025 | 1,040 | 1,020 | 1,040 | +15 | +1.5% | 200 |
2010/05/12 | 1,025 | 1,025 | 1,025 | 1,025 | -15 | -1.4% | 130 |
2010/05/11 | 1,040 | 1,040 | 1,025 | 1,040 | ±0 | ±0% | 240 |
2010/05/10 | 1,025 | 1,040 | 1,025 | 1,040 | +10 | +1% | 130 |
2010/05/07 | 1,049 | 1,055 | 1,030 | 1,030 | -20 | -1.9% | 690 |
2010/05/06 | 1,046 | 1,050 | 1,034 | 1,050 | +16 | +1.5% | 790 |
2010/04/30 | 1,065 | 1,065 | 1,034 | 1,034 | -16 | -1.5% | 620 |
2010/04/28 | 1,030 | 1,059 | 1,030 | 1,050 | +20 | +1.9% | 630 |
2010/04/27 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 1,000 |
2010/04/26 | 1,044 | 1,050 | 1,044 | 1,050 | +28 | +2.7% | 1,030 |
2010/04/23 | 1,030 | 1,030 | 1,022 | 1,022 | +11 | +1.1% | 40 |
2010/04/22 | 1,044 | 1,048 | 1,011 | 1,011 | -29 | -2.8% | 790 |
2010/04/21 | 1,047 | 1,047 | 1,025 | 1,040 | -7 | -0.7% | 120 |
2010/04/20 | 1,040 | 1,048 | 1,035 | 1,047 | +35 | +3.5% | 110 |
2010/04/19 | 1,025 | 1,039 | 1,011 | 1,012 | -18 | -1.7% | 360 |
2010/04/16 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 260 |
2010/04/15 | 1,047 | 1,050 | 1,030 | 1,030 | +1 | +0.1% | 470 |
2010/04/14 | 1,050 | 1,050 | 1,020 | 1,029 | -3 | -0.3% | 1,480 |
2010/04/13 | 1,048 | 1,048 | 1,032 | 1,032 | -19 | -1.8% | 330 |
2010/04/12 | 1,055 | 1,055 | 1,051 | 1,051 | -19 | -1.8% | 730 |
2010/04/09 | 1,052 | 1,070 | 1,036 | 1,070 | +10 | +0.9% | 570 |
2010/04/08 | 1,050 | 1,074 | 1,050 | 1,060 | +10 | +1% | 1,390 |
3401~
3450
件表示中 / 3455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 | 208,000円 | +1.6% | -7.9% | 1.92% | 15.28倍 | 0.41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 |
中村屋 | 328,000円 | +6.0% | - | 1.83% | 47.62倍 | 0.77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 |
サンクゼール | 210,300円 | +9.1% | -5.1% | 1.66% | 22.47倍 | 4.10倍 |
|
食のSPA(製造小売り)。FC軸に和食材「久世福商店」等。EC、卸売りも。海外事業を育成 |
日食品 | 293,000円 | - | - | 2.73% | 11.09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35%メド |
鳥越粉 | 67,200円 | +6.1% | +20.8% | 2.98% | 13.84倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム