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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 4,280 | 4,370 | 4,250 | 4,250 | +10 | +0.2% | 1,900 |
| 2020/09/23 | 4,315 | 4,320 | 4,070 | 4,240 | -25 | -0.6% | 3,200 |
| 2020/09/18 | 4,260 | 4,330 | 4,240 | 4,265 | -5 | -0.1% | 1,600 |
| 2020/09/17 | 4,345 | 4,375 | 4,250 | 4,270 | -65 | -1.5% | 3,700 |
| 2020/09/16 | 4,180 | 4,370 | 4,180 | 4,335 | +165 | +4% | 3,200 |
| 2020/09/15 | 4,165 | 4,210 | 4,160 | 4,170 | +5 | +0.1% | 3,600 |
| 2020/09/14 | 4,180 | 4,195 | 4,160 | 4,165 | +25 | +0.6% | 1,900 |
| 2020/09/11 | 4,055 | 4,140 | 4,055 | 4,140 | +95 | +2.3% | 5,100 |
| 2020/09/10 | 4,055 | 4,055 | 4,045 | 4,045 | +10 | +0.2% | 200 |
| 2020/09/09 | 4,060 | 4,060 | 4,035 | 4,035 | -50 | -1.2% | 1,800 |
| 2020/09/08 | 4,060 | 4,100 | 4,015 | 4,085 | +45 | +1.1% | 2,500 |
| 2020/09/07 | 4,050 | 4,050 | 3,950 | 4,040 | -5 | -0.1% | 1,600 |
| 2020/09/04 | 4,000 | 4,055 | 3,985 | 4,045 | +25 | +0.6% | 3,100 |
| 2020/09/03 | 4,100 | 4,100 | 4,005 | 4,020 | -40 | -1% | 2,600 |
| 2020/09/02 | 3,995 | 4,100 | 3,980 | 4,060 | +110 | +2.8% | 4,500 |
| 2020/09/01 | 3,960 | 3,960 | 3,935 | 3,950 | +45 | +1.2% | 1,200 |
| 2020/08/31 | 3,965 | 3,965 | 3,905 | 3,905 | -5 | -0.1% | 1,100 |
| 2020/08/28 | 3,960 | 3,960 | 3,910 | 3,910 | -90 | -2.3% | 2,300 |
| 2020/08/27 | 3,985 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 600 |
| 2020/08/26 | 3,930 | 3,985 | 3,925 | 3,985 | +60 | +1.5% | 4,100 |
| 2020/08/25 | 3,910 | 3,925 | 3,910 | 3,925 | +15 | +0.4% | 700 |
| 2020/08/24 | 3,895 | 3,910 | 3,895 | 3,910 | +55 | +1.4% | 300 |
| 2020/08/21 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 300 |
| 2020/08/20 | 3,850 | 3,860 | 3,850 | 3,855 | +15 | +0.4% | 400 |
| 2020/08/19 | 3,840 | 3,840 | 3,840 | 3,840 | +10 | +0.3% | 100 |
| 2020/08/18 | 3,855 | 3,855 | 3,815 | 3,830 | -25 | -0.6% | 2,500 |
| 2020/08/17 | 3,835 | 3,860 | 3,835 | 3,855 | +25 | +0.7% | 2,200 |
| 2020/08/14 | 3,830 | 3,830 | 3,800 | 3,830 | +15 | +0.4% | 1,700 |
| 2020/08/13 | 3,800 | 3,825 | 3,800 | 3,815 | +35 | +0.9% | 300 |
| 2020/08/12 | 3,865 | 3,865 | 3,780 | 3,780 | -50 | -1.3% | 1,500 |
| 2020/08/11 | 3,855 | 3,855 | 3,800 | 3,830 | +45 | +1.2% | 900 |
| 2020/08/07 | 3,755 | 3,785 | 3,685 | 3,785 | -25 | -0.7% | 1,700 |
| 2020/08/06 | 3,860 | 3,860 | 3,740 | 3,810 | -50 | -1.3% | 1,700 |
| 2020/08/05 | 3,845 | 3,860 | 3,845 | 3,860 | -30 | -0.8% | 200 |
| 2020/08/04 | 3,850 | 3,890 | 3,850 | 3,890 | +5 | +0.1% | 500 |
| 2020/08/03 | 3,900 | 3,900 | 3,885 | 3,885 | ±0 | ±0% | 600 |
| 2020/07/31 | 3,850 | 3,900 | 3,840 | 3,885 | -55 | -1.4% | 800 |
| 2020/07/30 | 3,915 | 3,950 | 3,870 | 3,940 | +30 | +0.8% | 500 |
| 2020/07/29 | 3,935 | 3,935 | 3,910 | 3,910 | -25 | -0.6% | 200 |
| 2020/07/28 | 3,930 | 3,935 | 3,930 | 3,935 | +30 | +0.8% | 300 |
| 2020/07/27 | 3,940 | 3,940 | 3,905 | 3,905 | -25 | -0.6% | 900 |
| 2020/07/22 | 3,915 | 3,930 | 3,910 | 3,930 | +20 | +0.5% | 1,300 |
| 2020/07/21 | 3,910 | 3,910 | 3,910 | 3,910 | +30 | +0.8% | 800 |
| 2020/07/20 | 3,870 | 3,880 | 3,870 | 3,880 | +10 | +0.3% | 1,000 |
| 2020/07/17 | 3,860 | 3,870 | 3,860 | 3,870 | +20 | +0.5% | 300 |
| 2020/07/16 | 3,800 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 800 |
| 2020/07/15 | 3,850 | 3,860 | 3,800 | 3,800 | -25 | -0.7% | 2,600 |
| 2020/07/14 | 3,825 | 3,825 | 3,825 | 3,825 | -35 | -0.9% | 200 |
| 2020/07/13 | 3,860 | 3,860 | 3,860 | 3,860 | -10 | -0.3% | 200 |
| 2020/07/10 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 100 |
1151～
1200
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
