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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,960 | 4,960 | 4,910 | 4,920 | ±0 | ±0% | 1,000 |
| 2021/05/06 | 4,925 | 4,935 | 4,920 | 4,920 | +20 | +0.4% | 500 |
| 2021/04/30 | 4,905 | 4,970 | 4,900 | 4,900 | +10 | +0.2% | 1,000 |
| 2021/04/28 | 4,910 | 4,980 | 4,890 | 4,890 | -60 | -1.2% | 1,000 |
| 2021/04/27 | 5,000 | 5,050 | 4,950 | 4,950 | -50 | -1% | 1,400 |
| 2021/04/26 | 4,950 | 5,000 | 4,950 | 5,000 | +60 | +1.2% | 500 |
| 2021/04/23 | 4,990 | 5,000 | 4,940 | 4,940 | -40 | -0.8% | 800 |
| 2021/04/22 | 4,945 | 5,010 | 4,945 | 4,980 | +50 | +1% | 500 |
| 2021/04/21 | 5,000 | 5,000 | 4,900 | 4,930 | -20 | -0.4% | 1,100 |
| 2021/04/20 | 4,875 | 5,000 | 4,875 | 4,950 | +30 | +0.6% | 2,300 |
| 2021/04/19 | 4,900 | 4,935 | 4,880 | 4,920 | +20 | +0.4% | 1,400 |
| 2021/04/16 | 4,935 | 4,960 | 4,900 | 4,900 | -40 | -0.8% | 600 |
| 2021/04/15 | 4,910 | 4,950 | 4,910 | 4,940 | +30 | +0.6% | 1,100 |
| 2021/04/14 | 4,910 | 4,910 | 4,885 | 4,910 | ±0 | ±0% | 1,400 |
| 2021/04/13 | 4,905 | 4,910 | 4,905 | 4,910 | ±0 | ±0% | 200 |
| 2021/04/12 | 4,930 | 4,955 | 4,910 | 4,910 | -50 | -1% | 2,300 |
| 2021/04/09 | 4,960 | 4,960 | 4,960 | 4,960 | -35 | -0.7% | 200 |
| 2021/04/08 | 4,960 | 5,000 | 4,960 | 4,995 | +35 | +0.7% | 1,300 |
| 2021/04/07 | 4,985 | 4,985 | 4,960 | 4,960 | -25 | -0.5% | 1,000 |
| 2021/04/06 | 4,965 | 4,985 | 4,965 | 4,985 | ±0 | ±0% | 300 |
| 2021/04/05 | 4,950 | 4,990 | 4,950 | 4,985 | +20 | +0.4% | 800 |
| 2021/04/02 | 4,995 | 4,995 | 4,950 | 4,965 | -5 | -0.1% | 1,400 |
| 2021/04/01 | 4,955 | 4,970 | 4,940 | 4,970 | +30 | +0.6% | 1,100 |
| 2021/03/31 | 5,000 | 5,000 | 4,940 | 4,940 | -55 | -1.1% | 1,900 |
| 2021/03/30 | 4,995 | 5,000 | 4,960 | 4,995 | +35 | +0.7% | 1,100 |
| 2021/03/29 | 4,985 | 4,990 | 4,950 | 4,960 | -25 | -0.5% | 800 |
| 2021/03/26 | 4,995 | 5,020 | 4,920 | 4,985 | -10 | -0.2% | 1,400 |
| 2021/03/25 | 4,950 | 5,000 | 4,940 | 4,995 | +55 | +1.1% | 1,000 |
| 2021/03/24 | 4,960 | 5,000 | 4,915 | 4,940 | -60 | -1.2% | 3,900 |
| 2021/03/23 | 5,030 | 5,030 | 4,975 | 5,000 | -40 | -0.8% | 1,800 |
| 2021/03/22 | 5,030 | 5,060 | 5,000 | 5,040 | +30 | +0.6% | 2,000 |
| 2021/03/19 | 5,040 | 5,060 | 4,980 | 5,010 | -50 | -1% | 1,800 |
| 2021/03/18 | 5,100 | 5,100 | 5,000 | 5,060 | +30 | +0.6% | 2,000 |
| 2021/03/17 | 5,020 | 5,030 | 5,020 | 5,030 | +30 | +0.6% | 1,300 |
| 2021/03/16 | 5,040 | 5,120 | 5,000 | 5,000 | -70 | -1.4% | 1,900 |
| 2021/03/15 | 5,160 | 5,160 | 4,955 | 5,070 | -30 | -0.6% | 2,800 |
| 2021/03/12 | 5,220 | 5,220 | 5,000 | 5,100 | -100 | -1.9% | 5,200 |
| 2021/03/11 | 5,360 | 5,360 | 5,200 | 5,200 | ±0 | ±0% | 4,600 |
| 2021/03/10 | 5,580 | 5,690 | 5,070 | 5,200 | -280 | -5.1% | 24,400 |
| 2021/03/09 | 5,360 | 5,490 | 5,300 | 5,480 | +130 | +2.4% | 9,400 |
| 2021/03/08 | 5,200 | 5,350 | 5,060 | 5,350 | +150 | +2.9% | 6,500 |
| 2021/03/05 | 4,945 | 5,200 | 4,945 | 5,200 | +200 | +4% | 3,200 |
| 2021/03/04 | 4,970 | 5,000 | 4,970 | 5,000 | +20 | +0.4% | 3,400 |
| 2021/03/03 | 4,945 | 4,980 | 4,900 | 4,980 | +65 | +1.3% | 1,800 |
| 2021/03/02 | 4,905 | 4,915 | 4,890 | 4,915 | +35 | +0.7% | 800 |
| 2021/03/01 | 4,935 | 4,940 | 4,875 | 4,880 | +45 | +0.9% | 1,800 |
| 2021/02/26 | 4,880 | 4,935 | 4,835 | 4,835 | -105 | -2.1% | 1,600 |
| 2021/02/25 | 4,945 | 4,945 | 4,885 | 4,940 | -5 | -0.1% | 1,900 |
| 2021/02/24 | 4,925 | 5,000 | 4,910 | 4,945 | +35 | +0.7% | 2,300 |
| 2021/02/22 | 4,815 | 4,920 | 4,815 | 4,910 | +105 | +2.2% | 2,500 |
1001～
1050
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
