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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 4,805 | 4,825 | 4,805 | 4,805 | +5 | +0.1% | 800 |
| 2021/02/18 | 4,795 | 4,805 | 4,765 | 4,800 | +5 | +0.1% | 600 |
| 2021/02/17 | 4,845 | 4,850 | 4,795 | 4,795 | -5 | -0.1% | 2,400 |
| 2021/02/16 | 4,785 | 4,855 | 4,785 | 4,800 | +35 | +0.7% | 1,800 |
| 2021/02/15 | 4,700 | 4,850 | 4,700 | 4,765 | +115 | +2.5% | 2,100 |
| 2021/02/12 | 4,700 | 4,700 | 4,640 | 4,650 | +20 | +0.4% | 1,000 |
| 2021/02/10 | 4,630 | 4,630 | 4,630 | 4,630 | -5 | -0.1% | 300 |
| 2021/02/09 | 4,750 | 4,750 | 4,630 | 4,635 | +25 | +0.5% | 500 |
| 2021/02/08 | 4,560 | 4,610 | 4,560 | 4,610 | +55 | +1.2% | 500 |
| 2021/02/05 | 4,645 | 4,645 | 4,520 | 4,555 | -90 | -1.9% | 900 |
| 2021/02/04 | 4,720 | 4,720 | 4,640 | 4,645 | -70 | -1.5% | 500 |
| 2021/02/03 | 4,670 | 4,715 | 4,670 | 4,715 | +55 | +1.2% | 800 |
| 2021/02/02 | 4,660 | 4,660 | 4,590 | 4,660 | +60 | +1.3% | 300 |
| 2021/02/01 | 4,595 | 4,600 | 4,595 | 4,600 | +60 | +1.3% | 200 |
| 2021/01/29 | 4,610 | 4,610 | 4,420 | 4,540 | -60 | -1.3% | 1,800 |
| 2021/01/28 | 4,600 | 4,600 | 4,545 | 4,600 | ±0 | ±0% | 900 |
| 2021/01/27 | 4,605 | 4,680 | 4,600 | 4,600 | -5 | -0.1% | 1,700 |
| 2021/01/26 | 4,635 | 4,635 | 4,605 | 4,605 | -40 | -0.9% | 200 |
| 2021/01/25 | 4,705 | 4,705 | 4,640 | 4,645 | -50 | -1.1% | 800 |
| 2021/01/22 | 4,790 | 4,790 | 4,665 | 4,695 | -95 | -2% | 1,100 |
| 2021/01/21 | 4,760 | 4,850 | 4,760 | 4,790 | +35 | +0.7% | 900 |
| 2021/01/20 | 4,725 | 4,780 | 4,720 | 4,755 | +55 | +1.2% | 1,400 |
| 2021/01/19 | 4,705 | 4,705 | 4,685 | 4,700 | +40 | +0.9% | 1,100 |
| 2021/01/18 | 4,710 | 4,710 | 4,660 | 4,660 | +20 | +0.4% | 500 |
| 2021/01/15 | 4,605 | 4,695 | 4,605 | 4,640 | +40 | +0.9% | 2,500 |
| 2021/01/14 | 4,580 | 4,600 | 4,560 | 4,600 | +15 | +0.3% | 1,600 |
| 2021/01/13 | 4,550 | 4,585 | 4,515 | 4,585 | +25 | +0.5% | 1,200 |
| 2021/01/12 | 4,565 | 4,565 | 4,555 | 4,560 | -5 | -0.1% | 500 |
| 2021/01/08 | 4,540 | 4,570 | 4,530 | 4,565 | -15 | -0.3% | 2,500 |
| 2021/01/07 | 4,585 | 4,585 | 4,535 | 4,580 | +50 | +1.1% | 1,100 |
| 2021/01/06 | 4,505 | 4,535 | 4,465 | 4,530 | ±0 | ±0% | 2,700 |
| 2021/01/05 | 4,565 | 4,565 | 4,500 | 4,530 | -30 | -0.7% | 600 |
| 2021/01/04 | 4,565 | 4,565 | 4,525 | 4,560 | -5 | -0.1% | 600 |
| 2020/12/30 | 4,565 | 4,580 | 4,565 | 4,565 | +55 | +1.2% | 800 |
| 2020/12/29 | 4,565 | 4,565 | 4,510 | 4,510 | +10 | +0.2% | 700 |
| 2020/12/28 | 4,475 | 4,500 | 4,475 | 4,500 | +30 | +0.7% | 500 |
| 2020/12/25 | 4,500 | 4,500 | 4,470 | 4,470 | -15 | -0.3% | 2,300 |
| 2020/12/24 | 4,520 | 4,680 | 4,485 | 4,485 | -85 | -1.9% | 6,500 |
| 2020/12/23 | 4,700 | 4,725 | 4,515 | 4,570 | -200 | -4.2% | 2,700 |
| 2020/12/22 | 4,740 | 4,780 | 4,700 | 4,770 | +30 | +0.6% | 2,100 |
| 2020/12/21 | 4,740 | 4,750 | 4,740 | 4,740 | -10 | -0.2% | 1,000 |
| 2020/12/18 | 4,765 | 4,810 | 4,750 | 4,750 | -55 | -1.1% | 1,200 |
| 2020/12/17 | 4,840 | 4,840 | 4,805 | 4,805 | -105 | -2.1% | 1,300 |
| 2020/12/16 | 4,945 | 4,945 | 4,910 | 4,910 | -5 | -0.1% | 1,700 |
| 2020/12/15 | 4,900 | 4,915 | 4,770 | 4,915 | +15 | +0.3% | 2,100 |
| 2020/12/14 | 4,990 | 5,000 | 4,900 | 4,900 | -85 | -1.7% | 5,300 |
| 2020/12/11 | 4,940 | 5,040 | 4,940 | 4,985 | +50 | +1% | 6,900 |
| 2020/12/10 | 5,350 | 5,380 | 4,920 | 4,935 | +235 | +5% | 25,700 |
| 2020/12/09 | 4,700 | 4,700 | 4,520 | 4,700 | +170 | +3.8% | 7,400 |
| 2020/12/08 | 4,425 | 4,530 | 4,420 | 4,530 | +100 | +2.3% | 2,500 |
1051～
1100
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
