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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 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 |
| 2020/07/09 | 3,800 | 3,845 | 3,800 | 3,800 | ±0 | ±0% | 900 |
| 2020/07/08 | 3,830 | 3,840 | 3,800 | 3,800 | -30 | -0.8% | 800 |
| 2020/07/07 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 400 |
| 2020/07/06 | 3,875 | 3,875 | 3,810 | 3,830 | - | - | 1,300 |
| 2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/02 | 3,885 | 3,885 | 3,855 | 3,855 | ±0 | ±0% | 300 |
| 2020/07/01 | 3,910 | 3,915 | 3,855 | 3,855 | - | - | 1,100 |
| 2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/29 | 3,885 | 3,905 | 3,830 | 3,905 | +20 | +0.5% | 2,100 |
| 2020/06/26 | 3,885 | 3,895 | 3,885 | 3,885 | -55 | -1.4% | 800 |
| 2020/06/25 | 3,850 | 3,940 | 3,850 | 3,940 | +35 | +0.9% | 4,400 |
| 2020/06/24 | 3,905 | 3,905 | 3,905 | 3,905 | - | - | 100 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 3,865 | 3,905 | 3,865 | 3,885 | +20 | +0.5% | 1,500 |
| 2020/06/19 | 3,850 | 3,865 | 3,850 | 3,865 | +55 | +1.4% | 300 |
| 2020/06/18 | 3,810 | 3,810 | 3,810 | 3,810 | +40 | +1.1% | 900 |
| 2020/06/17 | 3,775 | 3,780 | 3,760 | 3,770 | +20 | +0.5% | 1,400 |
| 2020/06/16 | 3,735 | 3,760 | 3,735 | 3,750 | +35 | +0.9% | 1,700 |
| 2020/06/15 | 3,730 | 3,750 | 3,710 | 3,715 | +15 | +0.4% | 800 |
| 2020/06/12 | 3,705 | 3,720 | 3,590 | 3,700 | -90 | -2.4% | 2,700 |
| 2020/06/11 | 3,910 | 3,910 | 3,785 | 3,790 | -50 | -1.3% | 5,100 |
| 2020/06/10 | 3,920 | 3,970 | 3,840 | 3,840 | -70 | -1.8% | 3,500 |
| 2020/06/09 | 3,885 | 3,910 | 3,815 | 3,910 | +20 | +0.5% | 1,900 |
| 2020/06/08 | 3,865 | 3,890 | 3,865 | 3,890 | +85 | +2.2% | 1,200 |
| 2020/06/05 | 3,830 | 3,830 | 3,805 | 3,805 | -25 | -0.7% | 400 |
| 2020/06/04 | 3,805 | 3,830 | 3,785 | 3,830 | +20 | +0.5% | 600 |
| 2020/06/03 | 3,860 | 3,880 | 3,810 | 3,810 | -55 | -1.4% | 1,100 |
| 2020/06/02 | 3,840 | 3,865 | 3,840 | 3,865 | +55 | +1.4% | 800 |
| 2020/06/01 | 3,770 | 3,810 | 3,770 | 3,810 | +60 | +1.6% | 400 |
| 2020/05/29 | 3,800 | 3,800 | 3,750 | 3,750 | -5 | -0.1% | 300 |
| 2020/05/28 | 3,770 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 300 |
| 2020/05/27 | 3,770 | 3,770 | 3,770 | 3,770 | +15 | +0.4% | 100 |
| 2020/05/26 | 3,830 | 3,830 | 3,740 | 3,755 | -60 | -1.6% | 900 |
| 2020/05/25 | 3,820 | 3,820 | 3,815 | 3,815 | -5 | -0.1% | 800 |
| 2020/05/22 | 3,865 | 3,865 | 3,820 | 3,820 | - | - | 500 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 3,875 | 3,875 | 3,875 | 3,875 | - | - | 100 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 3,860 | 3,860 | 3,855 | 3,860 | -20 | -0.5% | 400 |
| 2020/05/15 | 3,920 | 3,935 | 3,880 | 3,880 | - | - | 1,200 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 3,875 | 3,940 | 3,865 | 3,920 | -5 | -0.1% | 600 |
| 2020/05/11 | 3,955 | 3,960 | 3,860 | 3,925 | -20 | -0.5% | 2,500 |
| 2020/05/08 | 3,950 | 3,950 | 3,885 | 3,945 | ±0 | ±0% | 1,600 |
| 2020/05/07 | 3,900 | 3,945 | 3,855 | 3,945 | +45 | +1.2% | 2,100 |
1251～
1300
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
