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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 4,370 | 4,370 | 4,320 | 4,340 | -30 | -0.7% | 2,400 |
| 2020/09/29 | 4,285 | 4,370 | 4,285 | 4,370 | +80 | +1.9% | 3,200 |
| 2020/09/28 | 4,300 | 4,340 | 4,290 | 4,290 | +10 | +0.2% | 2,200 |
| 2020/09/25 | 4,370 | 4,375 | 4,250 | 4,280 | +30 | +0.7% | 2,100 |
| 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 |
1201～
1250
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
