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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 3,750 | 3,900 | 3,750 | 3,890 | +80 | +2.1% | 4,500 |
| 2020/04/23 | 3,810 | 3,810 | 3,810 | 3,810 | +10 | +0.3% | 1,100 |
| 2020/04/22 | 3,760 | 3,800 | 3,760 | 3,800 | +60 | +1.6% | 2,100 |
| 2020/04/21 | 3,750 | 3,760 | 3,730 | 3,740 | +30 | +0.8% | 1,500 |
| 2020/04/20 | 3,640 | 3,720 | 3,640 | 3,710 | +70 | +1.9% | 1,900 |
| 2020/04/17 | 3,630 | 3,645 | 3,575 | 3,640 | +40 | +1.1% | 900 |
| 2020/04/16 | 3,550 | 3,600 | 3,550 | 3,600 | +15 | +0.4% | 500 |
| 2020/04/15 | 3,575 | 3,590 | 3,575 | 3,585 | +10 | +0.3% | 1,700 |
| 2020/04/14 | 3,580 | 3,585 | 3,530 | 3,575 | +45 | +1.3% | 600 |
| 2020/04/13 | 3,530 | 3,530 | 3,530 | 3,530 | -30 | -0.8% | 400 |
| 2020/04/10 | 3,590 | 3,600 | 3,430 | 3,560 | +40 | +1.1% | 1,600 |
| 2020/04/09 | 3,520 | 3,520 | 3,520 | 3,520 | +70 | +2% | 200 |
| 2020/04/08 | 3,395 | 3,450 | 3,395 | 3,450 | +70 | +2.1% | 600 |
| 2020/04/07 | 3,420 | 3,420 | 3,380 | 3,380 | +30 | +0.9% | 700 |
| 2020/04/06 | 3,410 | 3,450 | 3,330 | 3,350 | +10 | +0.3% | 1,000 |
| 2020/04/03 | 3,320 | 3,340 | 3,320 | 3,340 | -10 | -0.3% | 300 |
| 2020/04/02 | 3,340 | 3,420 | 3,340 | 3,350 | -130 | -3.7% | 900 |
| 2020/04/01 | 3,430 | 3,505 | 3,365 | 3,480 | -90 | -2.5% | 800 |
| 2020/03/31 | 3,640 | 3,640 | 3,570 | 3,570 | ±0 | ±0% | 400 |
| 2020/03/30 | 3,665 | 3,665 | 3,570 | 3,570 | -20 | -0.6% | 900 |
| 2020/03/27 | 3,590 | 3,640 | 3,590 | 3,590 | +10 | +0.3% | 1,500 |
| 2020/03/26 | 3,530 | 3,580 | 3,530 | 3,580 | +50 | +1.4% | 500 |
| 2020/03/25 | 3,530 | 3,565 | 3,470 | 3,530 | +70 | +2% | 1,100 |
| 2020/03/24 | 3,460 | 3,460 | 3,460 | 3,460 | +140 | +4.2% | 200 |
| 2020/03/23 | 3,250 | 3,320 | 3,250 | 3,320 | +80 | +2.5% | 500 |
| 2020/03/19 | 3,255 | 3,255 | 3,240 | 3,240 | +10 | +0.3% | 200 |
| 2020/03/18 | 3,215 | 3,440 | 3,160 | 3,230 | +85 | +2.7% | 900 |
| 2020/03/17 | 3,085 | 3,145 | 3,085 | 3,145 | +60 | +1.9% | 1,000 |
| 2020/03/16 | 3,085 | 3,085 | 3,085 | 3,085 | +124 | +4.2% | 200 |
| 2020/03/13 | 3,005 | 3,100 | 2,961 | 2,961 | -189 | -6% | 1,800 |
| 2020/03/12 | 3,130 | 3,200 | 3,130 | 3,150 | -40 | -1.3% | 300 |
| 2020/03/11 | 3,170 | 3,230 | 3,115 | 3,190 | +90 | +2.9% | 1,600 |
| 2020/03/10 | 2,841 | 3,115 | 2,700 | 3,100 | +100 | +3.3% | 2,300 |
| 2020/03/09 | 3,300 | 3,300 | 3,000 | 3,000 | -400 | -11.8% | 2,600 |
| 2020/03/06 | 3,645 | 3,645 | 3,400 | 3,400 | -280 | -7.6% | 2,900 |
| 2020/03/05 | 3,585 | 3,700 | 3,585 | 3,680 | +35 | +1% | 1,400 |
| 2020/03/04 | 3,560 | 3,660 | 3,560 | 3,645 | +75 | +2.1% | 1,500 |
| 2020/03/03 | 3,790 | 3,790 | 3,525 | 3,570 | -80 | -2.2% | 3,700 |
| 2020/03/02 | 3,600 | 3,690 | 3,600 | 3,650 | +95 | +2.7% | 900 |
| 2020/02/28 | 3,670 | 3,670 | 3,555 | 3,555 | - | - | 1,600 |
| 2020/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/26 | 3,540 | 3,665 | 3,540 | 3,665 | -5 | -0.1% | 2,900 |
| 2020/02/25 | 3,745 | 3,745 | 3,670 | 3,670 | -100 | -2.7% | 3,300 |
| 2020/02/21 | 3,775 | 3,775 | 3,730 | 3,770 | -5 | -0.1% | 600 |
| 2020/02/20 | 3,775 | 3,775 | 3,750 | 3,775 | ±0 | ±0% | 400 |
| 2020/02/19 | 3,770 | 3,775 | 3,770 | 3,775 | +25 | +0.7% | 200 |
| 2020/02/18 | 3,785 | 3,785 | 3,750 | 3,750 | -35 | -0.9% | 300 |
| 2020/02/17 | 3,770 | 3,785 | 3,770 | 3,785 | +15 | +0.4% | 1,100 |
| 2020/02/14 | 3,800 | 3,800 | 3,735 | 3,770 | -20 | -0.5% | 2,900 |
| 2020/02/13 | 3,800 | 3,800 | 3,790 | 3,790 | +10 | +0.3% | 200 |
1251～
1300
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
