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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 3,665 | 3,680 | 3,665 | 3,675 | +10 | +0.3% | 1,100 |
| 2019/09/13 | 3,640 | 3,665 | 3,630 | 3,665 | -5 | -0.1% | 1,100 |
| 2019/09/12 | 3,690 | 3,700 | 3,670 | 3,670 | -10 | -0.3% | 500 |
| 2019/09/11 | 3,655 | 3,680 | 3,650 | 3,680 | - | - | 600 |
| 2019/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/09 | 3,710 | 3,710 | 3,710 | 3,710 | +10 | +0.3% | 700 |
| 2019/09/06 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 100 |
| 2019/09/05 | 3,700 | 3,700 | 3,680 | 3,680 | +20 | +0.5% | 900 |
| 2019/09/04 | 3,610 | 3,660 | 3,610 | 3,660 | -20 | -0.5% | 1,000 |
| 2019/09/03 | 3,675 | 3,680 | 3,675 | 3,680 | ±0 | ±0% | 200 |
| 2019/09/02 | 3,690 | 3,690 | 3,680 | 3,680 | -20 | -0.5% | 300 |
| 2019/08/30 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 700 |
| 2019/08/29 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2019/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | +30 | +0.8% | 200 |
| 2019/08/27 | 3,700 | 3,700 | 3,670 | 3,670 | -25 | -0.7% | 1,000 |
| 2019/08/26 | 3,745 | 3,760 | 3,695 | 3,695 | -50 | -1.3% | 2,900 |
| 2019/08/23 | 3,720 | 3,750 | 3,720 | 3,745 | +45 | +1.2% | 4,500 |
| 2019/08/22 | 3,695 | 3,700 | 3,695 | 3,700 | +30 | +0.8% | 1,000 |
| 2019/08/21 | 3,700 | 3,700 | 3,670 | 3,670 | -45 | -1.2% | 800 |
| 2019/08/20 | 3,720 | 3,720 | 3,715 | 3,715 | -5 | -0.1% | 400 |
| 2019/08/19 | 3,680 | 3,720 | 3,680 | 3,720 | +20 | +0.5% | 500 |
| 2019/08/16 | 3,675 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 300 |
| 2019/08/15 | 3,695 | 3,700 | 3,675 | 3,675 | ±0 | ±0% | 2,500 |
| 2019/08/14 | 3,695 | 3,705 | 3,670 | 3,675 | -15 | -0.4% | 500 |
| 2019/08/13 | 3,695 | 3,695 | 3,690 | 3,690 | -25 | -0.7% | 400 |
| 2019/08/09 | 3,685 | 3,730 | 3,605 | 3,715 | -75 | -2% | 1,700 |
| 2019/08/08 | 3,695 | 3,790 | 3,695 | 3,790 | +95 | +2.6% | 1,000 |
| 2019/08/07 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2019/08/06 | 3,650 | 3,695 | 3,605 | 3,695 | - | - | 800 |
| 2019/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/02 | 3,725 | 3,725 | 3,695 | 3,695 | -35 | -0.9% | 300 |
| 2019/08/01 | 3,730 | 3,730 | 3,730 | 3,730 | +20 | +0.5% | 200 |
| 2019/07/31 | 3,705 | 3,710 | 3,705 | 3,710 | ±0 | ±0% | 400 |
| 2019/07/30 | 3,715 | 3,715 | 3,710 | 3,710 | -5 | -0.1% | 700 |
| 2019/07/29 | 3,705 | 3,740 | 3,705 | 3,715 | +10 | +0.3% | 1,100 |
| 2019/07/26 | 3,735 | 3,735 | 3,705 | 3,705 | -30 | -0.8% | 900 |
| 2019/07/25 | 3,735 | 3,735 | 3,735 | 3,735 | ±0 | ±0% | 500 |
| 2019/07/24 | 3,735 | 3,735 | 3,735 | 3,735 | +45 | +1.2% | 200 |
| 2019/07/23 | 3,685 | 3,740 | 3,685 | 3,690 | +5 | +0.1% | 1,400 |
| 2019/07/22 | 3,675 | 3,685 | 3,675 | 3,685 | +10 | +0.3% | 500 |
| 2019/07/19 | 3,650 | 3,675 | 3,650 | 3,675 | +25 | +0.7% | 700 |
| 2019/07/18 | 3,675 | 3,675 | 3,650 | 3,650 | - | - | 400 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 3,650 | 3,670 | 3,650 | 3,670 | +20 | +0.5% | 800 |
| 2019/07/12 | 3,670 | 3,670 | 3,650 | 3,650 | -15 | -0.4% | 500 |
| 2019/07/11 | 3,665 | 3,665 | 3,665 | 3,665 | -5 | -0.1% | 300 |
| 2019/07/10 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 100 |
| 2019/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/08 | 3,665 | 3,665 | 3,665 | 3,665 | -10 | -0.3% | 100 |
| 2019/07/05 | 3,605 | 3,675 | 3,605 | 3,675 | +70 | +1.9% | 1,600 |
1451～
1500
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 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54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 | 60,300円 | +2.9% | +6.1% | 1.66% | 11.71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 | 215,000円 | +5.1% | +4.8% | 1.86% | 18.21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 | 303,500円 | +16.2% | -31.9% | 0.99% | 17.32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 | 495,500円 | +9.2% | +15.5% | 1.45% | 25.09倍 | 3.31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
