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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,630 | 3,670 | 3,620 | 3,625 | -10 | -0.3% | 600 |
| 2017/11/10 | 3,645 | 3,675 | 3,635 | 3,635 | -10 | -0.3% | 500 |
| 2017/11/09 | 3,680 | 3,680 | 3,530 | 3,645 | -15 | -0.4% | 6,200 |
| 2017/11/08 | 3,680 | 3,700 | 3,660 | 3,660 | -20 | -0.5% | 1,200 |
| 2017/11/07 | 3,680 | 3,680 | 3,660 | 3,680 | ±0 | ±0% | 2,500 |
| 2017/11/06 | 3,680 | 3,680 | 3,670 | 3,680 | +10 | +0.3% | 1,000 |
| 2017/11/02 | 3,665 | 3,695 | 3,665 | 3,670 | +5 | +0.1% | 2,000 |
| 2017/11/01 | 3,690 | 3,690 | 3,650 | 3,665 | -30 | -0.8% | 3,600 |
| 2017/10/31 | 3,700 | 3,710 | 3,690 | 3,695 | -40 | -1.1% | 2,900 |
| 2017/10/30 | 3,795 | 3,795 | 3,735 | 3,735 | -40 | -1.1% | 3,700 |
| 2017/10/27 | 3,805 | 3,810 | 3,770 | 3,775 | -170 | -4.3% | 18,000 |
| 2017/10/26 | 3,875 | 3,950 | 3,860 | 3,945 | +70 | +1.8% | 11,600 |
| 2017/10/25 | 3,885 | 3,885 | 3,845 | 3,875 | +30 | +0.8% | 7,100 |
| 2017/10/24 | 3,850 | 3,890 | 3,840 | 3,845 | -10 | -0.3% | 9,900 |
| 2017/10/23 | 3,840 | 3,860 | 3,840 | 3,855 | +10 | +0.3% | 4,300 |
| 2017/10/20 | 3,845 | 3,865 | 3,845 | 3,845 | -15 | -0.4% | 3,900 |
| 2017/10/19 | 3,850 | 3,860 | 3,840 | 3,860 | +20 | +0.5% | 2,900 |
| 2017/10/18 | 3,830 | 3,855 | 3,825 | 3,840 | +20 | +0.5% | 6,900 |
| 2017/10/17 | 3,820 | 3,820 | 3,800 | 3,820 | +5 | +0.1% | 3,800 |
| 2017/10/16 | 3,820 | 3,820 | 3,790 | 3,815 | +30 | +0.8% | 4,400 |
| 2017/10/13 | 3,750 | 3,830 | 3,750 | 3,785 | +30 | +0.8% | 4,100 |
| 2017/10/12 | 3,730 | 3,760 | 3,730 | 3,755 | +25 | +0.7% | 1,500 |
| 2017/10/11 | 3,750 | 3,750 | 3,730 | 3,730 | -20 | -0.5% | 3,200 |
| 2017/10/10 | 3,730 | 3,750 | 3,720 | 3,750 | +10 | +0.3% | 3,000 |
| 2017/10/06 | 3,720 | 3,750 | 3,720 | 3,740 | +10 | +0.3% | 3,800 |
| 2017/10/05 | 3,750 | 3,750 | 3,725 | 3,730 | ±0 | ±0% | 3,200 |
| 2017/10/04 | 3,725 | 3,740 | 3,725 | 3,730 | +5 | +0.1% | 3,600 |
| 2017/10/03 | 3,720 | 3,730 | 3,720 | 3,725 | +10 | +0.3% | 4,000 |
| 2017/10/02 | 3,730 | 3,750 | 3,715 | 3,715 | -15 | -0.4% | 2,900 |
| 2017/09/29 | 3,730 | 3,740 | 3,705 | 3,730 | ±0 | ±0% | 1,800 |
| 2017/09/28 | 3,725 | 3,745 | 3,705 | 3,730 | +25 | +0.7% | 3,000 |
| 2017/09/27 | 3,675 | 3,730 | 3,675 | 3,705 | -10 | -0.3% | 2,400 |
| 2017/09/26 | 3,725 | 3,725 | 3,665 | 3,715 | -10 | -0.3% | 1,000 |
| 2017/09/25 | 3,655 | 3,750 | 3,655 | 3,725 | +60 | +1.6% | 2,200 |
| 2017/09/22 | 3,650 | 3,665 | 3,645 | 3,665 | +15 | +0.4% | 900 |
| 2017/09/21 | 3,660 | 3,690 | 3,650 | 3,650 | -10 | -0.3% | 1,900 |
| 2017/09/20 | 3,680 | 3,680 | 3,655 | 3,660 | -20 | -0.5% | 1,500 |
| 2017/09/19 | 3,685 | 3,705 | 3,680 | 3,680 | -5 | -0.1% | 1,200 |
| 2017/09/15 | 3,700 | 3,705 | 3,685 | 3,685 | -15 | -0.4% | 1,600 |
| 2017/09/14 | 3,675 | 3,700 | 3,675 | 3,700 | +40 | +1.1% | 800 |
| 2017/09/13 | 3,630 | 3,660 | 3,630 | 3,660 | +20 | +0.5% | 400 |
| 2017/09/12 | 3,655 | 3,665 | 3,620 | 3,640 | -25 | -0.7% | 1,800 |
| 2017/09/11 | 3,715 | 3,745 | 3,665 | 3,665 | -50 | -1.3% | 2,000 |
| 2017/09/08 | 3,685 | 3,715 | 3,685 | 3,715 | +25 | +0.7% | 500 |
| 2017/09/07 | 3,690 | 3,690 | 3,690 | 3,690 | -30 | -0.8% | 300 |
| 2017/09/06 | 3,710 | 3,720 | 3,705 | 3,720 | +5 | +0.1% | 900 |
| 2017/09/05 | 3,735 | 3,735 | 3,715 | 3,715 | -65 | -1.7% | 500 |
| 2017/09/04 | 3,800 | 3,800 | 3,780 | 3,780 | -55 | -1.4% | 1,700 |
| 2017/09/01 | 3,850 | 3,855 | 3,835 | 3,835 | +25 | +0.7% | 1,300 |
| 2017/08/31 | 3,750 | 3,990 | 3,750 | 3,810 | +60 | +1.6% | 4,400 |
1901～
1950
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
