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 |
|---|---|---|---|---|---|---|---|
| 2026/01/13 | 7,320 | 7,470 | 7,300 | 7,350 | +60 | +0.8% | 3,300 |
| 2026/01/09 | 7,410 | 7,410 | 7,290 | 7,290 | -110 | -1.5% | 3,600 |
| 2026/01/08 | 7,400 | 7,450 | 7,400 | 7,400 | ±0 | ±0% | 1,700 |
| 2026/01/07 | 7,400 | 7,470 | 7,400 | 7,400 | -20 | -0.3% | 1,300 |
| 2026/01/06 | 7,490 | 7,540 | 7,420 | 7,420 | -80 | -1.1% | 6,600 |
| 2026/01/05 | 7,590 | 7,590 | 7,480 | 7,500 | +10 | +0.1% | 2,100 |
| 2025/12/30 | 7,490 | 7,550 | 7,490 | 7,490 | -20 | -0.3% | 1,600 |
| 2025/12/29 | 7,530 | 7,530 | 7,500 | 7,510 | -20 | -0.3% | 800 |
| 2025/12/26 | 7,540 | 7,560 | 7,530 | 7,530 | -10 | -0.1% | 2,300 |
| 2025/12/25 | 7,450 | 7,580 | 7,450 | 7,540 | +90 | +1.2% | 2,300 |
| 2025/12/24 | 7,450 | 7,480 | 7,450 | 7,450 | -10 | -0.1% | 2,000 |
| 2025/12/23 | 7,500 | 7,570 | 7,460 | 7,460 | -10 | -0.1% | 3,900 |
| 2025/12/22 | 7,480 | 7,560 | 7,450 | 7,470 | +30 | +0.4% | 4,300 |
| 2025/12/19 | 7,440 | 7,520 | 7,420 | 7,440 | -60 | -0.8% | 4,800 |
| 2025/12/18 | 7,530 | 7,530 | 7,460 | 7,500 | +50 | +0.7% | 4,600 |
| 2025/12/17 | 7,440 | 7,480 | 7,440 | 7,450 | ±0 | ±0% | 1,300 |
| 2025/12/16 | 7,580 | 7,580 | 7,450 | 7,450 | -130 | -1.7% | 4,400 |
| 2025/12/15 | 7,460 | 7,610 | 7,460 | 7,580 | +140 | +1.9% | 2,300 |
| 2025/12/12 | 7,730 | 7,730 | 7,400 | 7,440 | -240 | -3.1% | 13,900 |
| 2025/12/11 | 7,690 | 7,820 | 7,670 | 7,680 | -420 | -5.2% | 31,900 |
| 2025/12/10 | 8,070 | 8,170 | 7,850 | 8,100 | +70 | +0.9% | 15,200 |
| 2025/12/09 | 8,010 | 8,070 | 7,750 | 8,030 | +20 | +0.2% | 10,700 |
| 2025/12/08 | 8,480 | 8,480 | 7,900 | 8,010 | -440 | -5.2% | 19,000 |
| 2025/12/05 | 8,450 | 8,450 | 8,410 | 8,450 | ±0 | ±0% | 700 |
| 2025/12/04 | 8,420 | 8,490 | 8,400 | 8,450 | +40 | +0.5% | 1,300 |
| 2025/12/03 | 8,610 | 8,610 | 8,330 | 8,410 | -170 | -2% | 3,800 |
| 2025/12/02 | 8,480 | 8,620 | 8,400 | 8,580 | +70 | +0.8% | 1,700 |
| 2025/12/01 | 8,600 | 8,620 | 8,480 | 8,510 | -290 | -3.3% | 6,900 |
| 2025/11/28 | 8,690 | 8,800 | 8,640 | 8,800 | +110 | +1.3% | 3,000 |
| 2025/11/27 | 8,600 | 8,740 | 8,600 | 8,690 | +120 | +1.4% | 1,500 |
| 2025/11/26 | 8,600 | 8,600 | 8,500 | 8,570 | -30 | -0.3% | 1,900 |
| 2025/11/25 | 8,400 | 8,600 | 8,400 | 8,600 | +210 | +2.5% | 3,900 |
| 2025/11/21 | 8,350 | 8,460 | 8,280 | 8,390 | -50 | -0.6% | 1,600 |
| 2025/11/20 | 8,370 | 8,500 | 8,370 | 8,440 | +70 | +0.8% | 1,500 |
| 2025/11/19 | 8,370 | 8,370 | 8,220 | 8,370 | -10 | -0.1% | 3,500 |
| 2025/11/18 | 8,630 | 8,630 | 8,380 | 8,380 | -190 | -2.2% | 3,400 |
| 2025/11/17 | 8,460 | 8,640 | 8,460 | 8,570 | +130 | +1.5% | 7,200 |
| 2025/11/14 | 8,290 | 8,580 | 8,290 | 8,440 | +180 | +2.2% | 6,800 |
| 2025/11/13 | 8,270 | 8,330 | 8,260 | 8,260 | +40 | +0.5% | 1,500 |
| 2025/11/12 | 7,920 | 8,310 | 7,910 | 8,220 | +270 | +3.4% | 4,700 |
| 2025/11/11 | 7,870 | 8,150 | 7,870 | 7,950 | +150 | +1.9% | 7,300 |
| 2025/11/10 | 7,620 | 7,800 | 7,620 | 7,800 | +180 | +2.4% | 2,100 |
| 2025/11/07 | 7,520 | 7,690 | 7,520 | 7,620 | ±0 | ±0% | 1,500 |
| 2025/11/06 | 7,610 | 7,680 | 7,610 | 7,620 | -10 | -0.1% | 600 |
| 2025/11/05 | 7,670 | 7,670 | 7,500 | 7,630 | -100 | -1.3% | 3,100 |
| 2025/11/04 | 7,670 | 7,780 | 7,670 | 7,730 | -70 | -0.9% | 2,500 |
| 2025/10/31 | 7,820 | 7,950 | 7,730 | 7,800 | -80 | -1% | 5,100 |
| 2025/10/30 | 7,880 | 7,970 | 7,840 | 7,880 | -210 | -2.6% | 11,500 |
| 2025/10/29 | 8,210 | 8,210 | 8,090 | 8,090 | -120 | -1.5% | 6,500 |
| 2025/10/28 | 8,280 | 8,280 | 8,150 | 8,210 | -50 | -0.6% | 4,800 |
1～
50
件表示中 / 3861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 | 735,000円 | +7.6% | +1.9% | 0.95% | 16.12倍 | 1.55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 |
| サーティワン | 401,000円 | +7.1% | +3.1% | 1.25% | 24.93倍 | 2.69倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| かどや | 400,500円 | +2.7% | +6.1% | 2.62% | 15.05倍 | 1.02倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 岩塚菓 | 303,000円 | +16.2% | -44.5% | 0.99% | 19.43倍 | 0.43倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| ロックフィール | 135,000円 | -0.5% | -68.1% | 1.78% | 597.35倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
