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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/10/01 | 5,470 | 5,510 | 5,460 | 5,500 | -40 | -0.7% | 2,000 |
| 2021/09/30 | 5,440 | 5,560 | 5,430 | 5,540 | +80 | +1.5% | 2,800 |
| 2021/09/29 | 5,440 | 5,500 | 5,430 | 5,460 | +20 | +0.4% | 3,600 |
| 2021/09/28 | 5,420 | 5,440 | 5,380 | 5,440 | +20 | +0.4% | 1,900 |
| 2021/09/27 | 5,390 | 5,430 | 5,330 | 5,420 | +90 | +1.7% | 2,300 |
| 2021/09/24 | 5,340 | 5,360 | 5,230 | 5,330 | +20 | +0.4% | 3,900 |
| 2021/09/22 | 5,340 | 5,340 | 5,310 | 5,310 | -30 | -0.6% | 500 |
| 2021/09/21 | 5,290 | 5,380 | 5,180 | 5,340 | -10 | -0.2% | 2,800 |
| 2021/09/17 | 5,240 | 5,350 | 5,240 | 5,350 | +110 | +2.1% | 2,900 |
| 2021/09/16 | 5,200 | 5,240 | 5,200 | 5,240 | +40 | +0.8% | 500 |
| 2021/09/15 | 5,300 | 5,300 | 5,200 | 5,200 | -100 | -1.9% | 2,800 |
| 2021/09/14 | 5,280 | 5,320 | 5,280 | 5,300 | +20 | +0.4% | 1,600 |
| 2021/09/13 | 5,200 | 5,280 | 5,180 | 5,280 | +10 | +0.2% | 2,600 |
| 2021/09/10 | 5,280 | 5,330 | 5,250 | 5,270 | -70 | -1.3% | 5,000 |
| 2021/09/09 | 5,250 | 5,360 | 5,230 | 5,340 | -70 | -1.3% | 9,200 |
| 2021/09/08 | 5,420 | 5,420 | 5,310 | 5,410 | -10 | -0.2% | 3,300 |
| 2021/09/07 | 5,470 | 5,470 | 5,300 | 5,420 | -50 | -0.9% | 5,100 |
| 2021/09/06 | 5,470 | 5,470 | 5,320 | 5,470 | -20 | -0.4% | 5,800 |
| 2021/09/03 | 5,490 | 5,490 | 5,390 | 5,490 | -10 | -0.2% | 3,200 |
| 2021/09/02 | 5,440 | 5,500 | 5,420 | 5,500 | +80 | +1.5% | 4,000 |
| 2021/09/01 | 5,320 | 5,440 | 5,320 | 5,420 | +100 | +1.9% | 1,000 |
| 2021/08/31 | 5,210 | 5,320 | 5,210 | 5,320 | +80 | +1.5% | 2,500 |
| 2021/08/30 | 5,190 | 5,240 | 5,190 | 5,240 | +50 | +1% | 1,300 |
| 2021/08/27 | 5,150 | 5,240 | 5,150 | 5,190 | +70 | +1.4% | 3,400 |
| 2021/08/26 | 5,120 | 5,150 | 5,080 | 5,120 | ±0 | ±0% | 2,200 |
| 2021/08/25 | 5,110 | 5,140 | 5,110 | 5,120 | +10 | +0.2% | 2,300 |
| 2021/08/24 | 5,120 | 5,140 | 5,070 | 5,110 | -10 | -0.2% | 1,500 |
| 2021/08/23 | 5,080 | 5,150 | 5,080 | 5,120 | +40 | +0.8% | 3,500 |
| 2021/08/20 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 400 |
| 2021/08/19 | 5,090 | 5,090 | 5,050 | 5,080 | -20 | -0.4% | 1,500 |
| 2021/08/18 | 5,080 | 5,100 | 5,080 | 5,100 | +30 | +0.6% | 500 |
| 2021/08/17 | 5,080 | 5,100 | 5,060 | 5,070 | +20 | +0.4% | 1,400 |
| 2021/08/16 | 5,040 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 1,700 |
| 2021/08/13 | 5,050 | 5,070 | 5,030 | 5,040 | +10 | +0.2% | 600 |
| 2021/08/12 | 5,010 | 5,030 | 5,000 | 5,030 | +10 | +0.2% | 500 |
| 2021/08/11 | 4,980 | 5,020 | 4,980 | 5,020 | +20 | +0.4% | 300 |
| 2021/08/10 | 5,040 | 5,050 | 5,000 | 5,000 | -40 | -0.8% | 1,500 |
| 2021/08/06 | 5,050 | 5,050 | 5,020 | 5,040 | -10 | -0.2% | 900 |
| 2021/08/05 | 5,010 | 5,080 | 5,010 | 5,050 | +30 | +0.6% | 800 |
| 2021/08/04 | 5,020 | 5,070 | 5,020 | 5,020 | -70 | -1.4% | 400 |
| 2021/08/03 | 5,070 | 5,090 | 5,060 | 5,090 | +20 | +0.4% | 400 |
| 2021/08/02 | 5,120 | 5,120 | 5,000 | 5,070 | -50 | -1% | 2,200 |
| 2021/07/30 | 5,120 | 5,120 | 5,080 | 5,120 | +10 | +0.2% | 500 |
| 2021/07/29 | 5,060 | 5,110 | 5,060 | 5,110 | +50 | +1% | 800 |
| 2021/07/28 | 5,100 | 5,130 | 5,060 | 5,060 | -40 | -0.8% | 3,400 |
| 2021/07/27 | 5,100 | 5,100 | 5,100 | 5,100 | ±0 | ±0% | 500 |
951～
1000
件表示中 / 3769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 | 734,000円 | +7.6% | +1.9% | 0.95% | 18.51倍 | 1.65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 |
| オエノンＨＤ | 60,500円 | +2.9% | +6.1% | 1.65% | 11.75倍 | 1.38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 |
| 名糖産 | 215,700円 | +5.1% | +4.8% | 1.85% | 18.27倍 | 0.67倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 岩塚菓 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35倍 | 0.46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 |
| やまみ | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
