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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 30 |
| 2011/07/08 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 60 |
| 2011/07/07 | 1,300 | 1,320 | 1,240 | 1,320 | +20 | +1.5% | 1,670 |
| 2011/07/06 | 1,250 | 1,310 | 1,250 | 1,300 | +70 | +5.7% | 6,310 |
| 2011/07/05 | 1,275 | 1,275 | 1,191 | 1,230 | -50 | -3.9% | 120 |
| 2011/07/04 | 1,280 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 990 |
| 2011/07/01 | 1,241 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 1,060 |
| 2011/06/30 | 1,249 | 1,250 | 1,240 | 1,240 | +21 | +1.7% | 1,630 |
| 2011/06/29 | 1,225 | 1,250 | 1,219 | 1,219 | - | - | 840 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,250 | 1,250 | 1,200 | 1,200 | ±0 | ±0% | 1,770 |
| 2011/06/24 | 1,200 | 1,250 | 1,190 | 1,200 | ±0 | ±0% | 1,400 |
| 2011/06/23 | 1,171 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 430 |
| 2011/06/22 | 1,189 | 1,200 | 1,189 | 1,200 | ±0 | ±0% | 470 |
| 2011/06/21 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 190 |
| 2011/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | +30 | +2.6% | 10 |
| 2011/06/17 | 1,155 | 1,200 | 1,140 | 1,140 | -10 | -0.9% | 420 |
| 2011/06/16 | 1,180 | 1,180 | 1,150 | 1,150 | -9 | -0.8% | 250 |
| 2011/06/15 | 1,184 | 1,184 | 1,159 | 1,159 | -2 | -0.2% | 70 |
| 2011/06/14 | 1,149 | 1,161 | 1,149 | 1,161 | +12 | +1% | 230 |
| 2011/06/13 | 1,149 | 1,150 | 1,149 | 1,149 | ±0 | ±0% | 780 |
| 2011/06/10 | 1,123 | 1,149 | 1,123 | 1,149 | ±0 | ±0% | 110 |
| 2011/06/09 | 1,149 | 1,149 | 1,149 | 1,149 | ±0 | ±0% | 30 |
| 2011/06/08 | 1,149 | 1,149 | 1,149 | 1,149 | +22 | +2% | 100 |
| 2011/06/07 | 1,127 | 1,127 | 1,127 | 1,127 | +17 | +1.5% | 10 |
| 2011/06/06 | 1,149 | 1,149 | 1,110 | 1,110 | -40 | -3.5% | 100 |
| 2011/06/03 | 1,128 | 1,150 | 1,128 | 1,150 | +40 | +3.6% | 110 |
| 2011/06/02 | 1,110 | 1,120 | 1,110 | 1,110 | -62 | -5.3% | 70 |
| 2011/06/01 | 1,160 | 1,176 | 1,087 | 1,172 | +102 | +9.5% | 390 |
| 2011/05/31 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 120 |
| 2011/05/30 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 170 |
| 2011/05/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 140 |
| 2011/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 20 |
| 2011/05/25 | 1,012 | 1,050 | 1,012 | 1,020 | -37 | -3.5% | 360 |
| 2011/05/24 | 1,058 | 1,058 | 1,057 | 1,057 | - | - | 20 |
| 2011/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/20 | 1,084 | 1,084 | 1,084 | 1,084 | +31 | +2.9% | 30 |
| 2011/05/19 | 1,052 | 1,053 | 1,052 | 1,053 | - | - | 60 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 1,067 | 1,067 | 1,059 | 1,059 | -11 | -1% | 50 |
| 2011/05/16 | 1,071 | 1,071 | 1,070 | 1,070 | +1 | +0.1% | 150 |
| 2011/05/13 | 1,069 | 1,069 | 1,069 | 1,069 | +3 | +0.3% | 10 |
| 2011/05/12 | 1,078 | 1,078 | 1,065 | 1,066 | -11 | -1% | 1,050 |
| 2011/05/11 | 1,052 | 1,077 | 1,052 | 1,077 | -3 | -0.3% | 130 |
| 2011/05/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 10 |
| 2011/05/09 | 1,040 | 1,080 | 1,040 | 1,080 | -19 | -1.7% | 460 |
| 2011/05/06 | 1,080 | 1,099 | 1,080 | 1,099 | +11 | +1% | 50 |
| 2011/05/02 | 1,099 | 1,148 | 1,088 | 1,088 | +3 | +0.3% | 160 |
| 2011/04/28 | 1,085 | 1,085 | 1,085 | 1,085 | -3 | -0.3% | 70 |
| 2011/04/27 | 1,090 | 1,090 | 1,088 | 1,088 | ±0 | ±0% | 130 |
3451～
3500
件表示中 / 3763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 | 280,000円 | +0.6% | -14.5% | 1.50% | 20.60倍 | 0.51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 |
| 紀文食品 | 112,400円 | +6.2% | +6.2% | 2.09% | 8.55倍 | 1.24倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| エバラ食品 | 258,400円 | +0.9% | -43.2% | 1.74% | 36.11倍 | 0.74倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ＳＴＩフードＨ | 140,000円 | +12.4% | +2.8% | 2.86% | 10.37倍 | 2.65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 |
| 鳥越粉 | 94,000円 | +8.9% | +7.8% | 4.68% | 21.67倍 | 0.62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
