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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,189 | 1,189 | 1,082 | 1,082 | -113 | -9.5% | 150 |
| 2010/09/10 | 1,165 | 1,195 | 1,165 | 1,195 | +45 | +3.9% | 770 |
| 2010/09/09 | 1,168 | 1,168 | 1,150 | 1,150 | +59 | +5.4% | 20 |
| 2010/09/08 | 1,091 | 1,091 | 1,091 | 1,091 | - | - | 70 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,091 | 1,091 | 1,091 | 1,091 | +9 | +0.8% | 10 |
| 2010/09/02 | 1,120 | 1,120 | 1,081 | 1,082 | -68 | -5.9% | 770 |
| 2010/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 40 |
| 2010/08/31 | 1,190 | 1,277 | 1,145 | 1,150 | -50 | -4.2% | 6,550 |
| 2010/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 20 |
| 2010/08/27 | 1,190 | 1,200 | 1,189 | 1,198 | +50 | +4.4% | 1,300 |
| 2010/08/26 | 1,148 | 1,150 | 1,148 | 1,148 | ±0 | ±0% | 610 |
| 2010/08/25 | 1,081 | 1,148 | 1,081 | 1,148 | +18 | +1.6% | 180 |
| 2010/08/24 | 1,150 | 1,150 | 1,100 | 1,130 | +26 | +2.4% | 1,340 |
| 2010/08/23 | 1,175 | 1,200 | 1,104 | 1,104 | +19 | +1.8% | 3,020 |
| 2010/08/20 | 1,085 | 1,085 | 1,070 | 1,085 | - | - | 130 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,170 | 1,170 | 1,067 | 1,077 | -93 | -7.9% | 200 |
| 2010/08/17 | 1,130 | 1,170 | 1,130 | 1,170 | +50 | +4.5% | 2,170 |
| 2010/08/16 | 1,066 | 1,120 | 1,066 | 1,120 | +55 | +5.2% | 330 |
| 2010/08/13 | 1,065 | 1,065 | 1,065 | 1,065 | -5 | -0.5% | 40 |
| 2010/08/12 | 1,098 | 1,098 | 1,070 | 1,070 | -28 | -2.6% | 50 |
| 2010/08/11 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 20 |
| 2010/08/10 | 1,100 | 1,100 | 1,060 | 1,098 | -2 | -0.2% | 1,430 |
| 2010/08/09 | 1,188 | 1,188 | 1,100 | 1,100 | +30 | +2.8% | 570 |
| 2010/08/06 | 1,085 | 1,100 | 1,070 | 1,070 | -16 | -1.5% | 9,890 |
| 2010/08/05 | 1,150 | 1,150 | 1,086 | 1,086 | -66 | -5.7% | 160 |
| 2010/08/04 | 1,178 | 1,180 | 1,152 | 1,152 | -38 | -3.2% | 2,410 |
| 2010/08/03 | 1,115 | 1,200 | 1,080 | 1,190 | +125 | +11.7% | 2,940 |
| 2010/08/02 | 1,051 | 1,065 | 1,051 | 1,065 | +13 | +1.2% | 820 |
| 2010/07/30 | 1,038 | 1,072 | 1,038 | 1,052 | -16 | -1.5% | 1,360 |
| 2010/07/29 | 1,059 | 1,068 | 1,059 | 1,068 | +18 | +1.7% | 100 |
| 2010/07/28 | 1,040 | 1,058 | 1,039 | 1,050 | -17 | -1.6% | 2,470 |
| 2010/07/27 | 1,070 | 1,088 | 1,020 | 1,067 | -31 | -2.8% | 3,780 |
| 2010/07/26 | 1,290 | 1,320 | 1,040 | 1,098 | -152 | -12.2% | 7,590 |
| 2010/07/23 | 1,210 | 1,250 | 1,130 | 1,250 | +50 | +4.2% | 2,960 |
| 2010/07/22 | 1,140 | 1,200 | 1,140 | 1,200 | - | - | 470 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 1,061 | 1,150 | 1,061 | 1,068 | - | - | 1,650 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 1,080 | 1,120 | 1,040 | 1,040 | -35 | -3.3% | 2,090 |
| 2010/07/14 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 1,630 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,039 | 1,075 | 1,039 | 1,075 | +55 | +5.4% | 1,970 |
| 2010/07/09 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 250 |
| 2010/07/08 | 1,023 | 1,030 | 1,020 | 1,020 | +5 | +0.5% | 190 |
| 2010/07/07 | 1,034 | 1,035 | 1,015 | 1,015 | -15 | -1.5% | 360 |
| 2010/07/06 | 1,010 | 1,033 | 1,010 | 1,030 | +20 | +2% | 160 |
| 2010/07/05 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 40 |
3651～
3700
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
