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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,095 | 3,095 | 3,090 | 3,090 | -5 | -0.2% | 900 |
| 2019/01/28 | 3,065 | 3,095 | 3,065 | 3,095 | +35 | +1.1% | 400 |
| 2019/01/25 | 3,065 | 3,065 | 3,045 | 3,060 | +15 | +0.5% | 300 |
| 2019/01/24 | 3,040 | 3,045 | 3,040 | 3,045 | - | - | 200 |
| 2019/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/22 | 3,075 | 3,075 | 3,075 | 3,075 | - | - | 100 |
| 2019/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/18 | 3,070 | 3,070 | 3,020 | 3,040 | -40 | -1.3% | 900 |
| 2019/01/17 | 3,100 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 1,500 |
| 2019/01/16 | 3,100 | 3,100 | 3,100 | 3,100 | +90 | +3% | 100 |
| 2019/01/15 | 3,135 | 3,135 | 3,010 | 3,010 | -115 | -3.7% | 2,500 |
| 2019/01/11 | 3,195 | 3,195 | 3,125 | 3,125 | -5 | -0.2% | 800 |
| 2019/01/10 | 3,150 | 3,160 | 3,130 | 3,130 | -20 | -0.6% | 500 |
| 2019/01/09 | 3,280 | 3,280 | 3,145 | 3,150 | -60 | -1.9% | 1,500 |
| 2019/01/08 | 3,210 | 3,210 | 3,210 | 3,210 | -70 | -2.1% | 100 |
| 2019/01/07 | 3,300 | 3,300 | 3,280 | 3,280 | +75 | +2.3% | 500 |
| 2019/01/04 | 3,205 | 3,205 | 3,200 | 3,205 | +140 | +4.6% | 500 |
| 2018/12/28 | 3,175 | 3,175 | 3,055 | 3,065 | -110 | -3.5% | 800 |
| 2018/12/27 | 3,040 | 3,255 | 3,035 | 3,175 | +135 | +4.4% | 2,200 |
| 2018/12/26 | 2,892 | 3,045 | 2,892 | 3,040 | +148 | +5.1% | 500 |
| 2018/12/25 | 3,110 | 3,155 | 2,892 | 2,892 | -213 | -6.9% | 3,100 |
| 2018/12/21 | 3,305 | 3,305 | 3,010 | 3,105 | -270 | -8% | 1,300 |
| 2018/12/20 | 3,420 | 3,420 | 3,375 | 3,375 | -75 | -2.2% | 600 |
| 2018/12/19 | 3,500 | 3,500 | 3,450 | 3,450 | -50 | -1.4% | 700 |
| 2018/12/18 | 3,510 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 1,200 |
| 2018/12/17 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 600 |
| 2018/12/14 | 3,505 | 3,505 | 3,500 | 3,500 | -25 | -0.7% | 400 |
| 2018/12/13 | 3,565 | 3,570 | 3,525 | 3,525 | -40 | -1.1% | 700 |
| 2018/12/12 | 3,545 | 3,565 | 3,545 | 3,565 | +35 | +1% | 400 |
| 2018/12/11 | 3,570 | 3,575 | 3,510 | 3,530 | +30 | +0.9% | 1,800 |
| 2018/12/10 | 3,490 | 3,505 | 3,490 | 3,500 | +10 | +0.3% | 800 |
| 2018/12/07 | 3,500 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 400 |
| 2018/12/06 | 3,570 | 3,570 | 3,500 | 3,500 | -80 | -2.2% | 1,900 |
| 2018/12/05 | 3,500 | 3,580 | 3,495 | 3,580 | +75 | +2.1% | 1,400 |
| 2018/12/04 | 3,540 | 3,545 | 3,495 | 3,505 | +20 | +0.6% | 1,500 |
| 2018/12/03 | 3,495 | 3,500 | 3,485 | 3,485 | +5 | +0.1% | 900 |
| 2018/11/30 | 3,475 | 3,480 | 3,475 | 3,480 | +10 | +0.3% | 200 |
| 2018/11/29 | 3,460 | 3,470 | 3,450 | 3,470 | ±0 | ±0% | 800 |
| 2018/11/28 | 3,415 | 3,470 | 3,415 | 3,470 | -10 | -0.3% | 1,100 |
| 2018/11/27 | 3,500 | 3,500 | 3,480 | 3,480 | +10 | +0.3% | 300 |
| 2018/11/26 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 400 |
| 2018/11/22 | 3,470 | 3,470 | 3,470 | 3,470 | -25 | -0.7% | 100 |
| 2018/11/21 | 3,435 | 3,495 | 3,435 | 3,495 | -10 | -0.3% | 200 |
| 2018/11/20 | 3,500 | 3,505 | 3,500 | 3,505 | +5 | +0.1% | 300 |
| 2018/11/19 | 3,540 | 3,540 | 3,500 | 3,500 | +35 | +1% | 1,100 |
| 2018/11/16 | 3,465 | 3,465 | 3,465 | 3,465 | +10 | +0.3% | 200 |
| 2018/11/15 | 3,460 | 3,460 | 3,455 | 3,455 | +10 | +0.3% | 900 |
| 2018/11/14 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 200 |
| 2018/11/13 | 3,440 | 3,445 | 3,435 | 3,445 | ±0 | ±0% | 500 |
| 2018/11/12 | 3,520 | 3,520 | 3,440 | 3,445 | -5 | -0.1% | 1,800 |
1551～
1600
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
