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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 4,940 | 4,940 | 4,885 | 4,940 | ±0 | ±0% | 600 |
| 2021/12/13 | 4,965 | 4,965 | 4,940 | 4,940 | ±0 | ±0% | 800 |
| 2021/12/10 | 4,960 | 4,995 | 4,940 | 4,940 | +30 | +0.6% | 1,600 |
| 2021/12/09 | 4,835 | 5,000 | 4,835 | 4,910 | +90 | +1.9% | 2,500 |
| 2021/12/08 | 4,770 | 4,835 | 4,750 | 4,820 | +120 | +2.6% | 2,400 |
| 2021/12/07 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 200 |
| 2021/12/06 | 4,700 | 4,700 | 4,680 | 4,700 | +20 | +0.4% | 1,000 |
| 2021/12/03 | 4,700 | 4,700 | 4,680 | 4,680 | - | - | 500 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 4,735 | 4,740 | 4,700 | 4,705 | -30 | -0.6% | 1,700 |
| 2021/11/30 | 4,780 | 4,780 | 4,735 | 4,735 | +30 | +0.6% | 400 |
| 2021/11/29 | 4,690 | 4,715 | 4,690 | 4,705 | +15 | +0.3% | 700 |
| 2021/11/26 | 4,735 | 4,735 | 4,665 | 4,690 | -45 | -1% | 800 |
| 2021/11/25 | 4,755 | 4,755 | 4,735 | 4,735 | -20 | -0.4% | 700 |
| 2021/11/24 | 4,790 | 4,790 | 4,610 | 4,755 | -45 | -0.9% | 2,600 |
| 2021/11/22 | 4,825 | 4,830 | 4,800 | 4,800 | -30 | -0.6% | 900 |
| 2021/11/19 | 4,840 | 4,850 | 4,825 | 4,830 | -25 | -0.5% | 700 |
| 2021/11/18 | 4,880 | 4,880 | 4,845 | 4,855 | -25 | -0.5% | 500 |
| 2021/11/17 | 4,885 | 4,885 | 4,805 | 4,880 | +5 | +0.1% | 1,000 |
| 2021/11/16 | 4,840 | 4,875 | 4,840 | 4,875 | +35 | +0.7% | 1,300 |
| 2021/11/15 | 4,800 | 4,840 | 4,800 | 4,840 | +80 | +1.7% | 2,000 |
| 2021/11/12 | 4,615 | 4,760 | 4,615 | 4,760 | +145 | +3.1% | 1,500 |
| 2021/11/11 | 4,775 | 4,775 | 4,615 | 4,615 | -185 | -3.9% | 2,200 |
| 2021/11/10 | 4,900 | 4,900 | 4,800 | 4,800 | -105 | -2.1% | 1,600 |
| 2021/11/09 | 4,930 | 4,930 | 4,900 | 4,905 | -25 | -0.5% | 1,500 |
| 2021/11/08 | 4,940 | 4,960 | 4,925 | 4,930 | -20 | -0.4% | 800 |
| 2021/11/05 | 4,995 | 5,010 | 4,950 | 4,950 | -45 | -0.9% | 1,700 |
| 2021/11/04 | 5,080 | 5,100 | 4,995 | 4,995 | -25 | -0.5% | 3,400 |
| 2021/11/02 | 5,030 | 5,030 | 5,020 | 5,020 | -10 | -0.2% | 400 |
| 2021/11/01 | 5,070 | 5,070 | 4,955 | 5,030 | ±0 | ±0% | 2,400 |
| 2021/10/29 | 5,020 | 5,080 | 4,900 | 5,030 | +10 | +0.2% | 3,700 |
| 2021/10/28 | 4,960 | 5,090 | 4,900 | 5,020 | -340 | -6.3% | 8,000 |
| 2021/10/27 | 5,340 | 5,360 | 5,270 | 5,360 | +20 | +0.4% | 10,600 |
| 2021/10/26 | 5,340 | 5,370 | 5,300 | 5,340 | +10 | +0.2% | 4,700 |
| 2021/10/25 | 5,330 | 5,370 | 5,320 | 5,330 | ±0 | ±0% | 2,600 |
| 2021/10/22 | 5,250 | 5,330 | 5,240 | 5,330 | +80 | +1.5% | 1,500 |
| 2021/10/21 | 5,350 | 5,350 | 5,250 | 5,250 | -80 | -1.5% | 4,000 |
| 2021/10/20 | 5,310 | 5,350 | 5,290 | 5,330 | +20 | +0.4% | 3,100 |
| 2021/10/19 | 5,310 | 5,350 | 5,300 | 5,310 | -40 | -0.7% | 1,900 |
| 2021/10/18 | 5,330 | 5,410 | 5,330 | 5,350 | +20 | +0.4% | 1,600 |
| 2021/10/15 | 5,340 | 5,340 | 5,310 | 5,330 | -40 | -0.7% | 2,500 |
| 2021/10/14 | 5,360 | 5,390 | 5,350 | 5,370 | -30 | -0.6% | 800 |
| 2021/10/13 | 5,360 | 5,420 | 5,340 | 5,400 | ±0 | ±0% | 1,500 |
| 2021/10/12 | 5,420 | 5,420 | 5,400 | 5,400 | -20 | -0.4% | 200 |
| 2021/10/11 | 5,390 | 5,420 | 5,390 | 5,420 | +30 | +0.6% | 700 |
| 2021/10/08 | 5,430 | 5,450 | 5,390 | 5,390 | -10 | -0.2% | 900 |
| 2021/10/07 | 5,280 | 5,400 | 5,280 | 5,400 | +120 | +2.3% | 2,600 |
| 2021/10/06 | 5,330 | 5,330 | 5,280 | 5,280 | ±0 | ±0% | 900 |
| 2021/10/05 | 5,370 | 5,370 | 5,200 | 5,280 | -90 | -1.7% | 3,900 |
| 2021/10/04 | 5,460 | 5,490 | 5,320 | 5,370 | -130 | -2.4% | 3,600 |
851～
900
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
