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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/07/02 | 1,013 | 1,013 | 1,010 | 1,010 | -3 | -0.3% | 560 |
| 2010/07/01 | 1,001 | 1,013 | 999 | 1,013 | +14 | +1.4% | 530 |
| 2010/06/30 | 980 | 999 | 980 | 999 | +29 | +3% | 980 |
| 2010/06/29 | 1,030 | 1,030 | 970 | 970 | -58 | -5.6% | 1,930 |
| 2010/06/28 | 1,028 | 1,030 | 1,028 | 1,028 | ±0 | ±0% | 450 |
| 2010/06/25 | 1,005 | 1,030 | 1,005 | 1,028 | +8 | +0.8% | 310 |
| 2010/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 210 |
| 2010/06/23 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 120 |
| 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 |
3651～
3700
件表示中 / 3722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 | 235,100円 | +0.6% | -14.5% | - | - | - |
|
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 |
| イートアンドＨ | 204,900円 | +7.1% | +16.5% | 0.73% | 44.27倍 | 2.12倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| アヲハタ | 259,600円 | +2.4% | +6.5% | 0.77% | 72.51倍 | 1.58倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 日食品 | 321,000円 | +3.7% | -6.0% | 4.52% | 11.28倍 | 0.56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３０％目安 |
| 中村屋 | 311,000円 | +1.2% | -32.7% | 2.25% | 34.55倍 | 0.66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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
