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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/06/18 | 3,675 | 3,685 | 3,660 | 3,660 | -15 | -0.4% | 2,000 |
| 2018/06/15 | 3,665 | 3,675 | 3,665 | 3,675 | +10 | +0.3% | 200 |
| 2018/06/14 | 3,670 | 3,700 | 3,645 | 3,665 | -40 | -1.1% | 2,200 |
| 2018/06/13 | 3,710 | 3,715 | 3,705 | 3,705 | ±0 | ±0% | 500 |
| 2018/06/12 | 3,685 | 3,750 | 3,685 | 3,705 | -40 | -1.1% | 2,400 |
| 2018/06/11 | 3,695 | 3,750 | 3,655 | 3,745 | +100 | +2.7% | 3,800 |
| 2018/06/08 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 100 |
| 2018/06/07 | 3,645 | 3,650 | 3,645 | 3,645 | ±0 | ±0% | 2,200 |
| 2018/06/06 | 3,635 | 3,645 | 3,630 | 3,645 | - | - | 400 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 3,645 | 3,645 | 3,635 | 3,635 | -5 | -0.1% | 800 |
| 2018/06/01 | 3,640 | 3,640 | 3,640 | 3,640 | - | - | 100 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 3,640 | 3,640 | 3,605 | 3,605 | -25 | -0.7% | 500 |
| 2018/05/29 | 3,640 | 3,640 | 3,630 | 3,630 | -5 | -0.1% | 200 |
| 2018/05/28 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 1,200 |
| 2018/05/25 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 700 |
| 2018/05/24 | 3,635 | 3,635 | 3,625 | 3,635 | ±0 | ±0% | 400 |
| 2018/05/23 | 3,635 | 3,635 | 3,635 | 3,635 | +30 | +0.8% | 100 |
| 2018/05/22 | 3,635 | 3,635 | 3,605 | 3,605 | +10 | +0.3% | 1,100 |
| 2018/05/21 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 3,580 | 3,590 | 3,580 | 3,590 | -20 | -0.6% | 1,200 |
| 2018/05/16 | 3,635 | 3,635 | 3,610 | 3,610 | -25 | -0.7% | 600 |
| 2018/05/15 | 3,635 | 3,635 | 3,620 | 3,635 | ±0 | ±0% | 1,000 |
| 2018/05/14 | 3,620 | 3,635 | 3,620 | 3,635 | - | - | 1,100 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 3,635 | 3,635 | 3,625 | 3,630 | ±0 | ±0% | 600 |
| 2018/05/09 | 3,635 | 3,635 | 3,630 | 3,630 | -5 | -0.1% | 300 |
| 2018/05/08 | 3,635 | 3,635 | 3,625 | 3,635 | +10 | +0.3% | 500 |
| 2018/05/07 | 3,630 | 3,630 | 3,625 | 3,625 | +10 | +0.3% | 800 |
| 2018/05/02 | 3,635 | 3,635 | 3,615 | 3,615 | ±0 | ±0% | 800 |
| 2018/05/01 | 3,595 | 3,615 | 3,595 | 3,615 | +30 | +0.8% | 400 |
| 2018/04/27 | 3,585 | 3,585 | 3,585 | 3,585 | -15 | -0.4% | 500 |
| 2018/04/26 | 3,605 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 500 |
| 2018/04/25 | 3,540 | 3,610 | 3,540 | 3,610 | -20 | -0.6% | 2,400 |
| 2018/04/24 | 3,615 | 3,630 | 3,615 | 3,630 | +25 | +0.7% | 1,600 |
| 2018/04/23 | 3,600 | 3,610 | 3,550 | 3,605 | -5 | -0.1% | 1,700 |
| 2018/04/20 | 3,595 | 3,610 | 3,595 | 3,610 | +10 | +0.3% | 200 |
| 2018/04/19 | 3,595 | 3,610 | 3,595 | 3,600 | -35 | -1% | 400 |
| 2018/04/18 | 3,595 | 3,635 | 3,595 | 3,635 | +40 | +1.1% | 1,000 |
| 2018/04/17 | 3,585 | 3,600 | 3,580 | 3,595 | -10 | -0.3% | 700 |
| 2018/04/16 | 3,590 | 3,605 | 3,590 | 3,605 | +15 | +0.4% | 900 |
| 2018/04/13 | 3,590 | 3,590 | 3,590 | 3,590 | -15 | -0.4% | 400 |
| 2018/04/12 | 3,610 | 3,610 | 3,605 | 3,605 | -15 | -0.4% | 400 |
1751～
1800
件表示中 / 3770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 |
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.80倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| オエノンＨＤ | 60,200円 | +2.9% | +6.1% | 1.66% | 11.70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 | 214,100円 | +5.1% | +4.8% | 1.87% | 18.13倍 | 0.66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 | 304,500円 | +16.2% | -31.9% | 0.99% | 17.38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 |
市場注目の銘柄
チャート関連のコラム
