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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 3,715 | 3,750 | 3,715 | 3,750 | ±0 | ±0% | 800 |
| 2017/08/29 | 3,745 | 3,750 | 3,745 | 3,750 | +5 | +0.1% | 1,900 |
| 2017/08/28 | 3,705 | 3,745 | 3,705 | 3,745 | +50 | +1.4% | 400 |
| 2017/08/25 | 3,695 | 3,695 | 3,695 | 3,695 | +5 | +0.1% | 100 |
| 2017/08/24 | 3,665 | 3,690 | 3,665 | 3,690 | -10 | -0.3% | 600 |
| 2017/08/23 | 3,705 | 3,745 | 3,700 | 3,700 | -10 | -0.3% | 600 |
| 2017/08/22 | 3,750 | 3,750 | 3,710 | 3,710 | -40 | -1.1% | 1,100 |
| 2017/08/21 | 3,750 | 3,750 | 3,750 | 3,750 | +20 | +0.5% | 800 |
| 2017/08/18 | 3,700 | 3,750 | 3,700 | 3,730 | +30 | +0.8% | 2,800 |
| 2017/08/17 | 3,675 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 900 |
| 2017/08/16 | 3,665 | 3,675 | 3,665 | 3,675 | +10 | +0.3% | 800 |
| 2017/08/15 | 3,645 | 3,700 | 3,640 | 3,665 | +40 | +1.1% | 1,700 |
| 2017/08/14 | 3,615 | 3,655 | 3,615 | 3,625 | -60 | -1.6% | 1,600 |
| 2017/08/10 | 3,680 | 3,685 | 3,660 | 3,685 | +5 | +0.1% | 700 |
| 2017/08/09 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 300 |
| 2017/08/08 | 3,680 | 3,685 | 3,680 | 3,680 | ±0 | ±0% | 600 |
| 2017/08/07 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 1,800 |
| 2017/08/04 | 3,700 | 3,750 | 3,700 | 3,700 | +5 | +0.1% | 2,400 |
| 2017/08/03 | 3,695 | 3,700 | 3,680 | 3,695 | ±0 | ±0% | 1,500 |
| 2017/08/02 | 3,665 | 3,710 | 3,665 | 3,695 | +40 | +1.1% | 1,400 |
| 2017/08/01 | 3,850 | 3,865 | 3,650 | 3,655 | -195 | -5.1% | 4,000 |
| 2017/07/31 | 3,805 | 3,850 | 3,805 | 3,850 | +50 | +1.3% | 600 |
| 2017/07/28 | 3,785 | 3,820 | 3,785 | 3,800 | +40 | +1.1% | 1,200 |
| 2017/07/27 | 3,755 | 3,760 | 3,755 | 3,760 | +5 | +0.1% | 200 |
| 2017/07/26 | 3,790 | 3,790 | 3,750 | 3,755 | -35 | -0.9% | 600 |
| 2017/07/25 | 3,780 | 3,790 | 3,780 | 3,790 | +10 | +0.3% | 400 |
| 2017/07/24 | 3,830 | 3,850 | 3,745 | 3,780 | -30 | -0.8% | 1,900 |
| 2017/07/21 | 3,810 | 3,810 | 3,810 | 3,810 | +15 | +0.4% | 400 |
| 2017/07/20 | 3,790 | 3,855 | 3,785 | 3,795 | +10 | +0.3% | 2,400 |
| 2017/07/19 | 3,760 | 3,785 | 3,760 | 3,785 | +25 | +0.7% | 500 |
| 2017/07/18 | 3,755 | 3,790 | 3,750 | 3,760 | +10 | +0.3% | 1,500 |
| 2017/07/14 | 3,760 | 3,760 | 3,750 | 3,750 | -20 | -0.5% | 200 |
| 2017/07/13 | 3,785 | 3,790 | 3,770 | 3,770 | -15 | -0.4% | 500 |
| 2017/07/12 | 3,785 | 3,785 | 3,750 | 3,785 | +30 | +0.8% | 800 |
| 2017/07/11 | 3,785 | 3,795 | 3,750 | 3,755 | -40 | -1.1% | 900 |
| 2017/07/10 | 3,725 | 3,800 | 3,715 | 3,795 | +110 | +3% | 1,000 |
| 2017/07/07 | 3,680 | 3,735 | 3,680 | 3,685 | -60 | -1.6% | 1,000 |
| 2017/07/06 | 3,700 | 3,745 | 3,650 | 3,745 | +90 | +2.5% | 2,600 |
| 2017/07/05 | 3,670 | 3,670 | 3,655 | 3,655 | -10 | -0.3% | 300 |
| 2017/07/04 | 3,695 | 3,695 | 3,665 | 3,665 | -35 | -0.9% | 800 |
| 2017/07/03 | 3,645 | 3,700 | 3,645 | 3,700 | +85 | +2.4% | 1,500 |
| 2017/06/30 | 3,700 | 3,700 | 3,575 | 3,615 | +5 | +0.1% | 1,300 |
| 2017/06/29 | 3,640 | 3,640 | 3,605 | 3,610 | -15 | -0.4% | 600 |
| 2017/06/28 | 3,705 | 3,915 | 3,625 | 3,625 | -10 | -0.3% | 4,800 |
| 2017/06/27 | 3,650 | 3,700 | 3,615 | 3,635 | +40 | +1.1% | 1,700 |
| 2017/06/26 | 3,600 | 3,600 | 3,565 | 3,595 | +35 | +1% | 700 |
| 2017/06/23 | 3,525 | 3,560 | 3,525 | 3,560 | +55 | +1.6% | 800 |
| 2017/06/22 | 3,510 | 3,515 | 3,505 | 3,505 | -5 | -0.1% | 700 |
| 2017/06/21 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2017/06/20 | 3,545 | 3,545 | 3,505 | 3,510 | +40 | +1.2% | 1,300 |
1951～
2000
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
