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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,840 | 3,860 | 3,840 | 3,860 | +25 | +0.7% | 600 |
| 2018/08/27 | 3,835 | 3,905 | 3,830 | 3,835 | +15 | +0.4% | 2,200 |
| 2018/08/24 | 3,810 | 3,970 | 3,810 | 3,820 | +5 | +0.1% | 2,500 |
| 2018/08/23 | 3,820 | 3,820 | 3,815 | 3,815 | -5 | -0.1% | 400 |
| 2018/08/22 | 3,820 | 3,820 | 3,820 | 3,820 | +5 | +0.1% | 300 |
| 2018/08/21 | 3,820 | 3,825 | 3,815 | 3,815 | -5 | -0.1% | 600 |
| 2018/08/20 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 500 |
| 2018/08/17 | 3,820 | 3,820 | 3,810 | 3,820 | ±0 | ±0% | 500 |
| 2018/08/16 | 3,815 | 3,820 | 3,815 | 3,820 | +5 | +0.1% | 800 |
| 2018/08/15 | 3,810 | 3,815 | 3,810 | 3,815 | +10 | +0.3% | 1,900 |
| 2018/08/14 | 3,810 | 3,810 | 3,775 | 3,805 | +35 | +0.9% | 600 |
| 2018/08/13 | 3,820 | 3,820 | 3,770 | 3,770 | ±0 | ±0% | 400 |
| 2018/08/10 | 3,770 | 3,770 | 3,770 | 3,770 | -30 | -0.8% | 200 |
| 2018/08/09 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 3,815 | 3,815 | 3,800 | 3,810 | +15 | +0.4% | 500 |
| 2018/08/06 | 3,800 | 3,825 | 3,795 | 3,795 | +5 | +0.1% | 1,100 |
| 2018/08/03 | 3,730 | 3,795 | 3,730 | 3,790 | +50 | +1.3% | 600 |
| 2018/08/02 | 3,745 | 3,745 | 3,740 | 3,740 | ±0 | ±0% | 500 |
| 2018/08/01 | 3,725 | 3,745 | 3,720 | 3,740 | -5 | -0.1% | 800 |
| 2018/07/31 | 3,720 | 3,745 | 3,720 | 3,745 | +5 | +0.1% | 600 |
| 2018/07/30 | 3,780 | 3,780 | 3,740 | 3,740 | -40 | -1.1% | 1,700 |
| 2018/07/27 | 3,805 | 3,820 | 3,780 | 3,780 | -10 | -0.3% | 1,300 |
| 2018/07/26 | 3,805 | 3,820 | 3,780 | 3,790 | -20 | -0.5% | 1,300 |
| 2018/07/25 | 3,830 | 3,830 | 3,810 | 3,810 | +10 | +0.3% | 900 |
| 2018/07/24 | 3,830 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 700 |
| 2018/07/23 | 3,800 | 3,835 | 3,800 | 3,810 | +10 | +0.3% | 1,500 |
| 2018/07/20 | 3,795 | 3,835 | 3,795 | 3,800 | +10 | +0.3% | 1,700 |
| 2018/07/19 | 3,830 | 3,830 | 3,790 | 3,790 | +5 | +0.1% | 900 |
| 2018/07/18 | 3,830 | 3,830 | 3,765 | 3,785 | -45 | -1.2% | 1,500 |
| 2018/07/17 | 3,785 | 3,830 | 3,785 | 3,830 | +45 | +1.2% | 1,800 |
| 2018/07/13 | 3,790 | 3,790 | 3,720 | 3,785 | -15 | -0.4% | 1,700 |
| 2018/07/12 | 3,820 | 3,835 | 3,800 | 3,800 | -65 | -1.7% | 3,100 |
| 2018/07/11 | 3,870 | 3,900 | 3,815 | 3,865 | +15 | +0.4% | 2,400 |
| 2018/07/10 | 3,910 | 3,950 | 3,810 | 3,850 | +80 | +2.1% | 7,100 |
| 2018/07/09 | 3,880 | 4,170 | 3,755 | 3,770 | - | - | 15,400 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 3,670 | 3,670 | 3,670 | 3,670 | -5 | -0.1% | 200 |
| 2018/07/04 | 3,675 | 3,675 | 3,675 | 3,675 | ±0 | ±0% | 400 |
| 2018/07/03 | 3,765 | 3,765 | 3,675 | 3,675 | -30 | -0.8% | 1,800 |
| 2018/07/02 | 3,750 | 3,750 | 3,705 | 3,705 | -40 | -1.1% | 2,200 |
| 2018/06/29 | 3,730 | 3,745 | 3,730 | 3,745 | +20 | +0.5% | 400 |
| 2018/06/28 | 3,725 | 3,740 | 3,725 | 3,725 | ±0 | ±0% | 500 |
| 2018/06/27 | 3,725 | 3,735 | 3,725 | 3,725 | +25 | +0.7% | 900 |
| 2018/06/26 | 3,700 | 3,700 | 3,700 | 3,700 | +5 | +0.1% | 1,000 |
| 2018/06/25 | 3,735 | 3,735 | 3,690 | 3,695 | +10 | +0.3% | 1,000 |
| 2018/06/22 | 3,680 | 3,685 | 3,655 | 3,685 | +35 | +1% | 600 |
| 2018/06/21 | 3,690 | 3,695 | 3,650 | 3,650 | ±0 | ±0% | 2,300 |
| 2018/06/20 | 3,655 | 3,680 | 3,650 | 3,650 | -5 | -0.1% | 300 |
| 2018/06/19 | 3,660 | 3,695 | 3,640 | 3,655 | -5 | -0.1% | 1,700 |
1651～
1700
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
