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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,900 | 4,935 | 4,890 | 4,935 | +80 | +1.6% | 1,100 |
| 2022/12/21 | 4,850 | 4,855 | 4,850 | 4,855 | +20 | +0.4% | 200 |
| 2022/12/20 | 4,835 | 4,835 | 4,830 | 4,835 | ±0 | ±0% | 400 |
| 2022/12/19 | 4,850 | 4,890 | 4,815 | 4,835 | -55 | -1.1% | 2,700 |
| 2022/12/16 | 4,915 | 4,920 | 4,890 | 4,890 | -10 | -0.2% | 1,500 |
| 2022/12/15 | 4,885 | 4,900 | 4,885 | 4,900 | +20 | +0.4% | 300 |
| 2022/12/14 | 4,850 | 4,930 | 4,850 | 4,880 | +30 | +0.6% | 900 |
| 2022/12/13 | 4,890 | 4,895 | 4,840 | 4,850 | -40 | -0.8% | 1,300 |
| 2022/12/12 | 4,870 | 4,890 | 4,860 | 4,890 | +25 | +0.5% | 1,800 |
| 2022/12/09 | 4,935 | 4,945 | 4,750 | 4,865 | -45 | -0.9% | 8,600 |
| 2022/12/08 | 4,995 | 5,010 | 4,890 | 4,910 | +30 | +0.6% | 4,400 |
| 2022/12/07 | 4,920 | 4,920 | 4,880 | 4,880 | -25 | -0.5% | 600 |
| 2022/12/06 | 4,885 | 4,905 | 4,885 | 4,905 | +20 | +0.4% | 900 |
| 2022/12/05 | 4,885 | 4,890 | 4,885 | 4,885 | -15 | -0.3% | 600 |
| 2022/12/02 | 4,915 | 4,915 | 4,895 | 4,900 | ±0 | ±0% | 300 |
| 2022/12/01 | 4,895 | 4,905 | 4,895 | 4,900 | +5 | +0.1% | 500 |
| 2022/11/30 | 4,895 | 4,895 | 4,895 | 4,895 | -30 | -0.6% | 100 |
| 2022/11/29 | 4,920 | 4,925 | 4,920 | 4,925 | +5 | +0.1% | 300 |
| 2022/11/28 | 4,900 | 4,920 | 4,900 | 4,920 | +30 | +0.6% | 1,000 |
| 2022/11/25 | 4,885 | 4,890 | 4,865 | 4,890 | +10 | +0.2% | 1,300 |
| 2022/11/24 | 4,880 | 4,885 | 4,860 | 4,880 | +5 | +0.1% | 900 |
| 2022/11/22 | 4,855 | 4,875 | 4,855 | 4,875 | +25 | +0.5% | 400 |
| 2022/11/21 | 4,875 | 4,875 | 4,845 | 4,850 | +5 | +0.1% | 600 |
| 2022/11/18 | 4,870 | 4,870 | 4,835 | 4,845 | ±0 | ±0% | 500 |
| 2022/11/17 | 4,850 | 4,850 | 4,845 | 4,845 | -5 | -0.1% | 400 |
| 2022/11/16 | 4,850 | 4,850 | 4,850 | 4,850 | -25 | -0.5% | 100 |
| 2022/11/15 | 4,880 | 4,885 | 4,850 | 4,875 | -5 | -0.1% | 1,000 |
| 2022/11/14 | 4,825 | 4,885 | 4,825 | 4,880 | +55 | +1.1% | 1,100 |
| 2022/11/11 | 4,830 | 4,855 | 4,820 | 4,825 | -5 | -0.1% | 1,200 |
| 2022/11/10 | 4,815 | 4,835 | 4,815 | 4,830 | - | - | 500 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 4,835 | 4,855 | 4,825 | 4,830 | -5 | -0.1% | 500 |
| 2022/11/07 | 4,890 | 4,890 | 4,835 | 4,835 | ±0 | ±0% | 600 |
| 2022/11/04 | 4,875 | 4,875 | 4,835 | 4,835 | -45 | -0.9% | 600 |
| 2022/11/02 | 4,850 | 4,900 | 4,850 | 4,880 | +30 | +0.6% | 400 |
| 2022/11/01 | 4,930 | 4,930 | 4,815 | 4,850 | -80 | -1.6% | 3,100 |
| 2022/10/31 | 4,950 | 4,950 | 4,900 | 4,930 | -5 | -0.1% | 1,800 |
| 2022/10/28 | 4,870 | 4,995 | 4,805 | 4,935 | -205 | -4% | 6,700 |
| 2022/10/27 | 5,150 | 5,220 | 5,130 | 5,140 | -20 | -0.4% | 7,300 |
| 2022/10/26 | 5,180 | 5,190 | 5,130 | 5,160 | -20 | -0.4% | 2,500 |
| 2022/10/25 | 5,200 | 5,210 | 5,180 | 5,180 | -20 | -0.4% | 1,700 |
| 2022/10/24 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 1,200 |
| 2022/10/21 | 5,140 | 5,170 | 5,130 | 5,170 | ±0 | ±0% | 1,000 |
| 2022/10/20 | 5,160 | 5,190 | 5,150 | 5,170 | +50 | +1% | 2,600 |
| 2022/10/19 | 5,140 | 5,150 | 5,120 | 5,120 | -20 | -0.4% | 1,200 |
| 2022/10/18 | 5,130 | 5,140 | 5,130 | 5,140 | ±0 | ±0% | 1,200 |
| 2022/10/17 | 5,140 | 5,140 | 5,140 | 5,140 | ±0 | ±0% | 1,200 |
| 2022/10/14 | 5,130 | 5,140 | 5,100 | 5,140 | +10 | +0.2% | 1,800 |
| 2022/10/13 | 5,120 | 5,130 | 5,120 | 5,130 | ±0 | ±0% | 600 |
| 2022/10/12 | 5,140 | 5,150 | 5,130 | 5,130 | -10 | -0.2% | 1,200 |
601～
650
件表示中 / 3715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 | 771,000円 | +8.5% | +1.7% | 0.91% | 18.34倍 | 1.86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 | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23倍 | 0.70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 | 148,700円 | +1.0% | -15.6% | 1.55% | 61.98倍 | 1.34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 | 100,900円 | +5.1% | +3.1% | 4.16% | 7.42倍 | 0.71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 | 55,300円 | +1.1% | +0.6% | 1.81% | 11.41倍 | 1.33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
