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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,805 | 3,805 | 3,760 | 3,780 | +25 | +0.7% | 400 |
| 2020/02/10 | 3,820 | 3,830 | 3,755 | 3,755 | -55 | -1.4% | 1,400 |
| 2020/02/07 | 3,830 | 3,830 | 3,755 | 3,810 | +10 | +0.3% | 1,200 |
| 2020/02/06 | 3,790 | 3,835 | 3,765 | 3,800 | +40 | +1.1% | 2,300 |
| 2020/02/05 | 3,765 | 3,780 | 3,760 | 3,760 | ±0 | ±0% | 1,100 |
| 2020/02/04 | 3,760 | 3,760 | 3,740 | 3,760 | ±0 | ±0% | 1,000 |
| 2020/02/03 | 3,750 | 3,760 | 3,710 | 3,760 | +10 | +0.3% | 500 |
| 2020/01/31 | 3,660 | 3,750 | 3,660 | 3,750 | +90 | +2.5% | 200 |
| 2020/01/30 | 3,745 | 3,745 | 3,630 | 3,660 | -85 | -2.3% | 1,100 |
| 2020/01/29 | 3,745 | 3,745 | 3,745 | 3,745 | +10 | +0.3% | 200 |
| 2020/01/28 | 3,720 | 3,740 | 3,720 | 3,735 | +15 | +0.4% | 1,000 |
| 2020/01/27 | 3,755 | 3,755 | 3,720 | 3,720 | -15 | -0.4% | 600 |
| 2020/01/24 | 3,750 | 3,750 | 3,730 | 3,735 | -15 | -0.4% | 700 |
| 2020/01/23 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 700 |
| 2020/01/22 | 3,735 | 3,740 | 3,725 | 3,740 | +15 | +0.4% | 500 |
| 2020/01/21 | 3,735 | 3,735 | 3,700 | 3,725 | ±0 | ±0% | 1,000 |
| 2020/01/20 | 3,710 | 3,735 | 3,710 | 3,725 | +15 | +0.4% | 700 |
| 2020/01/17 | 3,745 | 3,745 | 3,710 | 3,710 | -35 | -0.9% | 500 |
| 2020/01/16 | 3,730 | 3,745 | 3,705 | 3,745 | +15 | +0.4% | 400 |
| 2020/01/15 | 3,720 | 3,730 | 3,720 | 3,730 | +10 | +0.3% | 1,600 |
| 2020/01/14 | 3,655 | 3,765 | 3,655 | 3,720 | +65 | +1.8% | 2,500 |
| 2020/01/10 | 3,660 | 3,670 | 3,630 | 3,655 | -5 | -0.1% | 900 |
| 2020/01/09 | 3,660 | 3,660 | 3,630 | 3,660 | +40 | +1.1% | 300 |
| 2020/01/08 | 3,660 | 3,660 | 3,620 | 3,620 | -40 | -1.1% | 600 |
| 2020/01/07 | 3,665 | 3,665 | 3,660 | 3,660 | -5 | -0.1% | 400 |
| 2020/01/06 | 3,650 | 3,670 | 3,650 | 3,665 | +15 | +0.4% | 500 |
| 2019/12/30 | 3,670 | 3,670 | 3,630 | 3,650 | +20 | +0.6% | 900 |
| 2019/12/27 | 3,645 | 3,645 | 3,615 | 3,630 | +15 | +0.4% | 900 |
| 2019/12/26 | 3,625 | 3,635 | 3,615 | 3,615 | +25 | +0.7% | 500 |
| 2019/12/25 | 3,580 | 3,590 | 3,580 | 3,590 | +10 | +0.3% | 600 |
| 2019/12/24 | 3,565 | 3,580 | 3,565 | 3,580 | +15 | +0.4% | 400 |
| 2019/12/23 | 3,605 | 3,605 | 3,530 | 3,565 | -35 | -1% | 900 |
| 2019/12/20 | 3,600 | 3,600 | 3,600 | 3,600 | -10 | -0.3% | 200 |
| 2019/12/19 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 300 |
| 2019/12/18 | 3,610 | 3,610 | 3,610 | 3,610 | -10 | -0.3% | 100 |
| 2019/12/17 | 3,625 | 3,625 | 3,620 | 3,620 | -5 | -0.1% | 200 |
| 2019/12/16 | 3,625 | 3,625 | 3,605 | 3,625 | ±0 | ±0% | 1,000 |
| 2019/12/13 | 3,630 | 3,635 | 3,625 | 3,625 | -5 | -0.1% | 1,400 |
| 2019/12/12 | 3,625 | 3,630 | 3,625 | 3,630 | +30 | +0.8% | 500 |
| 2019/12/11 | 3,645 | 3,645 | 3,600 | 3,600 | -45 | -1.2% | 1,300 |
| 2019/12/10 | 3,605 | 3,645 | 3,605 | 3,645 | +40 | +1.1% | 1,200 |
| 2019/12/09 | 3,610 | 3,610 | 3,600 | 3,605 | -10 | -0.3% | 600 |
| 2019/12/06 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 200 |
| 2019/12/05 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 100 |
| 2019/12/04 | 3,615 | 3,615 | 3,615 | 3,615 | -5 | -0.1% | 200 |
| 2019/12/03 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2019/12/02 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2019/11/29 | 3,615 | 3,620 | 3,615 | 3,620 | ±0 | ±0% | 700 |
| 2019/11/28 | 3,615 | 3,625 | 3,615 | 3,620 | +5 | +0.1% | 700 |
| 2019/11/27 | 3,625 | 3,625 | 3,615 | 3,615 | +5 | +0.1% | 200 |
1301～
1350
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
