サトウ食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 7,580 | 7,580 | 7,440 | 7,440 | -50 | -0.7% | 500 |
| 2025/06/12 | 7,640 | 7,640 | 7,380 | 7,490 | -180 | -2.3% | 4,100 |
| 2025/06/11 | 7,740 | 7,740 | 7,550 | 7,670 | -10 | -0.1% | 3,700 |
| 2025/06/10 | 7,760 | 7,760 | 7,630 | 7,680 | -60 | -0.8% | 1,900 |
| 2025/06/09 | 7,710 | 7,740 | 7,710 | 7,740 | +30 | +0.4% | 400 |
| 2025/06/06 | 7,790 | 7,790 | 7,630 | 7,710 | -60 | -0.8% | 1,000 |
| 2025/06/05 | 7,700 | 7,770 | 7,700 | 7,770 | +20 | +0.3% | 1,000 |
| 2025/06/04 | 7,740 | 7,750 | 7,700 | 7,750 | +10 | +0.1% | 800 |
| 2025/06/03 | 7,740 | 7,750 | 7,620 | 7,740 | +90 | +1.2% | 2,100 |
| 2025/06/02 | 7,500 | 7,650 | 7,500 | 7,650 | +170 | +2.3% | 1,600 |
| 2025/05/30 | 7,420 | 7,480 | 7,420 | 7,480 | ±0 | ±0% | 500 |
| 2025/05/29 | 7,490 | 7,490 | 7,390 | 7,480 | +70 | +0.9% | 400 |
| 2025/05/28 | 7,380 | 7,410 | 7,380 | 7,410 | -10 | -0.1% | 700 |
| 2025/05/27 | 7,500 | 7,500 | 7,420 | 7,420 | -70 | -0.9% | 400 |
| 2025/05/26 | 7,410 | 7,490 | 7,410 | 7,490 | +80 | +1.1% | 900 |
| 2025/05/23 | 7,410 | 7,410 | 7,410 | 7,410 | -50 | -0.7% | 200 |
| 2025/05/22 | 7,450 | 7,500 | 7,420 | 7,460 | ±0 | ±0% | 700 |
| 2025/05/21 | 7,470 | 7,470 | 7,420 | 7,460 | -40 | -0.5% | 1,500 |
| 2025/05/20 | 7,500 | 7,500 | 7,500 | 7,500 | +40 | +0.5% | 200 |
| 2025/05/19 | 7,440 | 7,470 | 7,440 | 7,460 | +10 | +0.1% | 800 |
| 2025/05/16 | 7,600 | 7,600 | 7,450 | 7,450 | -130 | -1.7% | 1,200 |
| 2025/05/15 | 7,360 | 7,580 | 7,360 | 7,580 | +230 | +3.1% | 2,000 |
| 2025/05/14 | 7,340 | 7,420 | 7,340 | 7,350 | ±0 | ±0% | 700 |
| 2025/05/13 | 7,420 | 7,420 | 7,350 | 7,350 | -50 | -0.7% | 900 |
| 2025/05/12 | 7,260 | 7,400 | 7,240 | 7,400 | +140 | +1.9% | 900 |
| 2025/05/09 | 7,270 | 7,270 | 7,230 | 7,260 | ±0 | ±0% | 700 |
| 2025/05/08 | 7,450 | 7,450 | 7,260 | 7,260 | -40 | -0.5% | 500 |
| 2025/05/07 | 7,240 | 7,300 | 7,220 | 7,300 | +60 | +0.8% | 500 |
| 2025/05/02 | 7,300 | 7,490 | 7,190 | 7,240 | -90 | -1.2% | 5,000 |
| 2025/05/01 | 7,370 | 7,370 | 7,280 | 7,330 | -40 | -0.5% | 900 |
| 2025/04/30 | 7,530 | 7,530 | 7,250 | 7,370 | -220 | -2.9% | 4,000 |
| 2025/04/28 | 7,650 | 7,660 | 7,560 | 7,590 | -110 | -1.4% | 1,500 |
| 2025/04/25 | 7,720 | 7,720 | 7,700 | 7,700 | -20 | -0.3% | 900 |
| 2025/04/24 | 7,780 | 7,780 | 7,720 | 7,720 | -60 | -0.8% | 400 |
| 2025/04/23 | 7,780 | 7,780 | 7,780 | 7,780 | +20 | +0.3% | 100 |
| 2025/04/22 | 7,820 | 7,830 | 7,760 | 7,760 | -40 | -0.5% | 700 |
| 2025/04/21 | 7,740 | 7,840 | 7,740 | 7,800 | +20 | +0.3% | 1,100 |
| 2025/04/18 | 7,630 | 7,780 | 7,630 | 7,780 | +150 | +2% | 200 |
| 2025/04/17 | 7,720 | 7,750 | 7,630 | 7,630 | -200 | -2.6% | 1,200 |
| 2025/04/16 | 7,870 | 7,890 | 7,700 | 7,830 | -40 | -0.5% | 1,800 |
| 2025/04/15 | 7,690 | 7,950 | 7,610 | 7,870 | +170 | +2.2% | 6,800 |
| 2025/04/14 | 7,480 | 7,790 | 7,420 | 7,700 | +250 | +3.4% | 6,000 |
| 2025/04/11 | 7,260 | 7,450 | 7,230 | 7,450 | +100 | +1.4% | 1,900 |
| 2025/04/10 | 7,480 | 7,480 | 7,240 | 7,350 | +170 | +2.4% | 3,600 |
| 2025/04/09 | 6,770 | 7,180 | 6,710 | 7,180 | +410 | +6.1% | 5,700 |
| 2025/04/08 | 6,740 | 6,900 | 6,680 | 6,770 | +70 | +1% | 3,900 |
| 2025/04/07 | 6,950 | 6,950 | 6,700 | 6,700 | -250 | -3.6% | 2,200 |
| 2025/04/04 | 7,080 | 7,110 | 6,940 | 6,950 | -230 | -3.2% | 1,600 |
| 2025/04/03 | 7,250 | 7,250 | 6,940 | 7,180 | -140 | -1.9% | 2,400 |
| 2025/04/02 | 7,390 | 7,440 | 7,310 | 7,320 | -70 | -0.9% | 1,300 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「サトウ食品」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 |
|---|---|---|---|---|---|---|---|---|
| サトウ食品 | 744,000円 | +7.6% | +1.9% | 0.94% | 18.76倍 | 1.67倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| わらべや | 223,800円 | +4.1% | +20.5% | 4.02% | 10.02倍 | 0.69倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| ロックフィール | 146,600円 | +4.5% | +11.1% | 1.64% | 41.15倍 | 1.33倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| フィード・ワン | 95,800円 | +5.1% | +3.1% | 4.38% | 7.04倍 | 0.67倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 56,200円 | +1.1% | +0.6% | 1.78% | 11.59倍 | 1.35倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
