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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 1,031 | 1,032 | 1,031 | 1,032 | +1 | +0.1% | 60 |
| 2010/11/26 | 1,025 | 1,031 | 1,025 | 1,031 | +16 | +1.6% | 130 |
| 2010/11/25 | 1,010 | 1,015 | 1,010 | 1,015 | -15 | -1.5% | 120 |
| 2010/11/24 | 1,038 | 1,050 | 1,000 | 1,030 | -26 | -2.5% | 1,100 |
| 2010/11/22 | 1,040 | 1,056 | 1,040 | 1,056 | +10 | +1% | 410 |
| 2010/11/19 | 1,046 | 1,046 | 1,046 | 1,046 | +15 | +1.5% | 10 |
| 2010/11/18 | 1,040 | 1,040 | 1,031 | 1,031 | - | - | 110 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,035 | 1,035 | 1,034 | 1,034 | ±0 | ±0% | 60 |
| 2010/11/15 | 1,035 | 1,035 | 1,030 | 1,034 | +4 | +0.4% | 120 |
| 2010/11/12 | 1,030 | 1,048 | 1,030 | 1,030 | +15 | +1.5% | 440 |
| 2010/11/11 | 1,008 | 1,015 | 1,008 | 1,015 | -5 | -0.5% | 710 |
| 2010/11/10 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 110 |
| 2010/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 190 |
| 2010/11/08 | 1,003 | 1,045 | 1,003 | 1,010 | -5 | -0.5% | 410 |
| 2010/11/05 | 1,011 | 1,015 | 1,011 | 1,015 | - | - | 480 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 10 |
| 2010/11/01 | 1,045 | 1,050 | 1,045 | 1,050 | -5 | -0.5% | 630 |
| 2010/10/29 | 1,050 | 1,055 | 1,047 | 1,055 | -9 | -0.8% | 100 |
| 2010/10/28 | 1,071 | 1,080 | 1,050 | 1,064 | +14 | +1.3% | 2,070 |
| 2010/10/27 | 1,045 | 1,050 | 1,045 | 1,050 | +43 | +4.3% | 120 |
| 2010/10/26 | 1,010 | 1,010 | 1,007 | 1,007 | +7 | +0.7% | 990 |
| 2010/10/25 | 1,027 | 1,050 | 1,000 | 1,000 | -60 | -5.7% | 1,710 |
| 2010/10/22 | 1,065 | 1,065 | 1,060 | 1,060 | +18 | +1.7% | 150 |
| 2010/10/21 | 1,045 | 1,045 | 1,042 | 1,042 | -8 | -0.8% | 30 |
| 2010/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | -25 | -2.3% | 60 |
| 2010/10/19 | 1,050 | 1,075 | 1,050 | 1,075 | +20 | +1.9% | 40 |
| 2010/10/18 | 1,055 | 1,055 | 1,055 | 1,055 | -34 | -3.1% | 70 |
| 2010/10/15 | 1,062 | 1,089 | 1,062 | 1,089 | +27 | +2.5% | 100 |
| 2010/10/14 | 1,060 | 1,062 | 1,060 | 1,062 | +2 | +0.2% | 250 |
| 2010/10/13 | 1,052 | 1,060 | 1,052 | 1,060 | -1 | -0.1% | 30 |
| 2010/10/12 | 1,079 | 1,079 | 1,061 | 1,061 | -29 | -2.7% | 40 |
| 2010/10/08 | 1,090 | 1,090 | 1,090 | 1,090 | +30 | +2.8% | 20 |
| 2010/10/07 | 1,060 | 1,060 | 1,060 | 1,060 | +10 | +1% | 120 |
| 2010/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 10 |
| 2010/10/05 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 250 |
| 2010/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 40 |
| 2010/10/01 | 1,050 | 1,060 | 1,048 | 1,050 | +8 | +0.8% | 460 |
| 2010/09/30 | 1,042 | 1,042 | 1,042 | 1,042 | +10 | +1% | 110 |
| 2010/09/29 | 1,032 | 1,032 | 1,032 | 1,032 | +2 | +0.2% | 60 |
| 2010/09/28 | 1,040 | 1,042 | 1,030 | 1,030 | -28 | -2.6% | 540 |
| 2010/09/27 | 1,038 | 1,058 | 1,038 | 1,058 | +20 | +1.9% | 1,010 |
| 2010/09/24 | 1,047 | 1,070 | 1,037 | 1,038 | +4 | +0.4% | 280 |
| 2010/09/22 | 1,000 | 1,034 | 980 | 1,034 | -33 | -3.1% | 5,220 |
| 2010/09/21 | 1,074 | 1,075 | 1,067 | 1,067 | -13 | -1.2% | 1,040 |
| 2010/09/17 | 1,100 | 1,100 | 1,079 | 1,080 | -21 | -1.9% | 710 |
| 2010/09/16 | 1,101 | 1,101 | 1,101 | 1,101 | +17 | +1.6% | 10 |
| 2010/09/15 | 1,088 | 1,100 | 1,084 | 1,084 | -2 | -0.2% | 90 |
| 2010/09/14 | 1,070 | 1,195 | 1,070 | 1,086 | +4 | +0.4% | 1,370 |
3601～
3650
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
