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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 1,059 | 1,088 | 1,059 | 1,088 | +29 | +2.7% | 280 |
| 2011/04/25 | 1,100 | 1,100 | 1,021 | 1,059 | -42 | -3.8% | 830 |
| 2011/04/22 | 1,112 | 1,112 | 1,101 | 1,101 | -19 | -1.7% | 100 |
| 2011/04/21 | 1,110 | 1,120 | 1,110 | 1,120 | -34 | -2.9% | 60 |
| 2011/04/20 | 1,121 | 1,154 | 1,103 | 1,154 | +29 | +2.6% | 280 |
| 2011/04/19 | 1,125 | 1,125 | 1,125 | 1,125 | -60 | -5.1% | 200 |
| 2011/04/18 | 1,130 | 1,185 | 1,100 | 1,185 | +3 | +0.3% | 390 |
| 2011/04/15 | 1,183 | 1,183 | 1,182 | 1,182 | +77 | +7% | 60 |
| 2011/04/14 | 1,070 | 1,105 | 1,070 | 1,105 | - | - | 770 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 1,100 | 1,100 | 1,080 | 1,090 | -15 | -1.4% | 220 |
| 2011/04/11 | 1,105 | 1,105 | 1,060 | 1,105 | +5 | +0.5% | 650 |
| 2011/04/08 | 1,100 | 1,105 | 1,100 | 1,100 | -20 | -1.8% | 140 |
| 2011/04/07 | 1,149 | 1,149 | 1,120 | 1,120 | +10 | +0.9% | 90 |
| 2011/04/06 | 1,101 | 1,110 | 1,101 | 1,110 | -60 | -5.1% | 150 |
| 2011/04/05 | 1,200 | 1,210 | 1,170 | 1,170 | -30 | -2.5% | 150 |
| 2011/04/04 | 1,184 | 1,200 | 1,171 | 1,200 | +12 | +1% | 880 |
| 2011/04/01 | 1,141 | 1,220 | 1,131 | 1,188 | -42 | -3.4% | 240 |
| 2011/03/31 | 1,250 | 1,250 | 1,230 | 1,230 | +80 | +7% | 750 |
| 2011/03/30 | 1,220 | 1,220 | 1,150 | 1,150 | +1 | +0.1% | 1,210 |
| 2011/03/29 | 1,085 | 1,149 | 1,055 | 1,149 | -101 | -8.1% | 370 |
| 2011/03/28 | 1,240 | 1,250 | 1,180 | 1,250 | +10 | +0.8% | 680 |
| 2011/03/25 | 1,250 | 1,250 | 1,240 | 1,240 | +110 | +9.7% | 240 |
| 2011/03/24 | 1,190 | 1,250 | 1,120 | 1,130 | -68 | -5.7% | 190 |
| 2011/03/23 | 1,170 | 1,200 | 1,150 | 1,198 | -2 | -0.2% | 150 |
| 2011/03/22 | 1,245 | 1,245 | 1,168 | 1,200 | -20 | -1.6% | 120 |
| 2011/03/18 | 1,248 | 1,248 | 1,062 | 1,220 | +155 | +14.6% | 270 |
| 2011/03/17 | 1,063 | 1,065 | 1,062 | 1,065 | -180 | -14.5% | 80 |
| 2011/03/16 | 1,238 | 1,290 | 1,088 | 1,245 | -53 | -4.1% | 620 |
| 2011/03/15 | 1,298 | 1,298 | 1,040 | 1,298 | +197 | +17.9% | 2,060 |
| 2011/03/14 | 1,265 | 1,265 | 1,100 | 1,101 | -134 | -10.9% | 1,260 |
| 2011/03/11 | 1,230 | 1,245 | 1,230 | 1,235 | +35 | +2.9% | 1,960 |
| 2011/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 30 |
| 2011/03/09 | 1,238 | 1,238 | 1,200 | 1,210 | ±0 | ±0% | 1,580 |
| 2011/03/08 | 1,210 | 1,210 | 1,183 | 1,210 | -30 | -2.4% | 160 |
| 2011/03/07 | 1,150 | 1,310 | 1,140 | 1,240 | +24 | +2% | 1,880 |
| 2011/03/04 | 1,216 | 1,216 | 1,216 | 1,216 | +6 | +0.5% | 150 |
| 2011/03/03 | 1,200 | 1,300 | 1,200 | 1,210 | +45 | +3.9% | 2,050 |
| 2011/03/02 | 1,199 | 1,199 | 1,165 | 1,165 | -23 | -1.9% | 90 |
| 2011/03/01 | 1,200 | 1,200 | 1,163 | 1,188 | -22 | -1.8% | 60 |
| 2011/02/28 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 270 |
| 2011/02/25 | 1,135 | 1,210 | 1,130 | 1,210 | +20 | +1.7% | 1,410 |
| 2011/02/24 | 1,200 | 1,210 | 1,122 | 1,190 | -5 | -0.4% | 5,790 |
| 2011/02/23 | 1,200 | 1,200 | 1,165 | 1,195 | +25 | +2.1% | 1,990 |
| 2011/02/22 | 1,165 | 1,170 | 1,165 | 1,170 | +50 | +4.5% | 200 |
| 2011/02/21 | 1,168 | 1,168 | 1,110 | 1,120 | -50 | -4.3% | 1,070 |
| 2011/02/18 | 1,199 | 1,200 | 1,170 | 1,170 | +2 | +0.2% | 310 |
| 2011/02/17 | 1,200 | 1,200 | 1,140 | 1,168 | -20 | -1.7% | 430 |
| 2011/02/16 | 1,135 | 1,188 | 1,135 | 1,188 | +78 | +7% | 650 |
| 2011/02/15 | 1,129 | 1,130 | 1,110 | 1,110 | +10 | +0.9% | 230 |
3501～
3550
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
