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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,910 | 1,929 | 1,909 | 1,929 | +19 | +1% | 2,200 |
| 2024/03/11 | 1,904 | 1,927 | 1,901 | 1,910 | +14 | +0.7% | 1,900 |
| 2024/03/08 | 1,921 | 1,921 | 1,891 | 1,896 | -23 | -1.2% | 2,200 |
| 2024/03/07 | 1,880 | 1,920 | 1,880 | 1,919 | +64 | +3.5% | 900 |
| 2024/03/06 | 1,890 | 1,920 | 1,854 | 1,855 | -25 | -1.3% | 900 |
| 2024/03/05 | 1,894 | 1,894 | 1,880 | 1,880 | -15 | -0.8% | 400 |
| 2024/03/04 | 1,895 | 1,895 | 1,895 | 1,895 | +5 | +0.3% | 400 |
| 2024/03/01 | 1,937 | 1,937 | 1,889 | 1,890 | -15 | -0.8% | 800 |
| 2024/02/29 | 1,910 | 1,910 | 1,905 | 1,905 | -7 | -0.4% | 300 |
| 2024/02/28 | 1,912 | 1,943 | 1,911 | 1,912 | -38 | -1.9% | 1,000 |
| 2024/02/27 | 1,950 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 2,400 |
| 2024/02/26 | 1,876 | 1,950 | 1,876 | 1,950 | +131 | +7.2% | 10,400 |
| 2024/02/22 | 1,823 | 1,840 | 1,819 | 1,819 | -21 | -1.1% | 1,700 |
| 2024/02/21 | 1,845 | 1,849 | 1,840 | 1,840 | - | - | 300 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 1,836 | 1,850 | 1,836 | 1,848 | +18 | +1% | 500 |
| 2024/02/16 | 1,850 | 1,850 | 1,830 | 1,830 | -20 | -1.1% | 1,300 |
| 2024/02/15 | 1,850 | 1,851 | 1,850 | 1,850 | ±0 | ±0% | 1,300 |
| 2024/02/14 | 1,850 | 1,864 | 1,849 | 1,850 | - | - | 2,800 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 1,850 | 1,850 | 1,850 | 1,850 | -9 | -0.5% | 300 |
| 2024/02/08 | 1,859 | 1,859 | 1,840 | 1,859 | -1 | -0.1% | 1,700 |
| 2024/02/07 | 1,879 | 1,879 | 1,850 | 1,860 | +5 | +0.3% | 2,200 |
| 2024/02/06 | 1,855 | 1,855 | 1,855 | 1,855 | +3 | +0.2% | 1,100 |
| 2024/02/05 | 1,881 | 1,881 | 1,851 | 1,852 | -46 | -2.4% | 1,500 |
| 2024/02/02 | 1,899 | 1,900 | 1,870 | 1,898 | +25 | +1.3% | 3,100 |
| 2024/02/01 | 1,850 | 1,880 | 1,849 | 1,873 | +23 | +1.2% | 1,600 |
| 2024/01/31 | 1,850 | 1,850 | 1,823 | 1,850 | ±0 | ±0% | 800 |
| 2024/01/30 | 1,885 | 1,885 | 1,850 | 1,850 | +32 | +1.8% | 600 |
| 2024/01/29 | 1,877 | 1,879 | 1,818 | 1,818 | -82 | -4.3% | 2,700 |
| 2024/01/26 | 1,904 | 1,904 | 1,900 | 1,900 | -4 | -0.2% | 600 |
| 2024/01/25 | 1,904 | 1,904 | 1,904 | 1,904 | -1 | -0.1% | 100 |
| 2024/01/24 | 1,883 | 1,905 | 1,883 | 1,905 | +4 | +0.2% | 1,100 |
| 2024/01/23 | 1,910 | 1,910 | 1,901 | 1,901 | -7 | -0.4% | 400 |
| 2024/01/22 | 1,906 | 1,908 | 1,906 | 1,908 | +3 | +0.2% | 500 |
| 2024/01/19 | 1,901 | 1,907 | 1,883 | 1,905 | +5 | +0.3% | 500 |
| 2024/01/18 | 1,878 | 1,901 | 1,878 | 1,900 | ±0 | ±0% | 1,300 |
| 2024/01/17 | 1,900 | 1,900 | 1,899 | 1,900 | +26 | +1.4% | 2,200 |
| 2024/01/16 | 1,880 | 1,881 | 1,874 | 1,874 | - | - | 500 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 1,846 | 1,885 | 1,846 | 1,879 | +14 | +0.8% | 1,000 |
| 2024/01/11 | 1,859 | 1,886 | 1,849 | 1,865 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,835 | 1,864 | 1,835 | 1,862 | +31 | +1.7% | 500 |
| 2024/01/09 | 1,825 | 1,865 | 1,825 | 1,831 | +7 | +0.4% | 2,600 |
| 2024/01/05 | 1,830 | 1,830 | 1,790 | 1,824 | +27 | +1.5% | 500 |
| 2024/01/04 | 1,811 | 1,828 | 1,797 | 1,797 | +1 | +0.1% | 800 |
| 2023/12/29 | 1,796 | 1,796 | 1,781 | 1,796 | ±0 | ±0% | 500 |
| 2023/12/28 | 1,780 | 1,796 | 1,780 | 1,796 | ±0 | ±0% | 200 |
| 2023/12/27 | 1,794 | 1,807 | 1,780 | 1,796 | +29 | +1.6% | 1,500 |
| 2023/12/26 | 1,768 | 1,814 | 1,767 | 1,767 | -1 | -0.1% | 1,800 |
351～
400
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
