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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,480 | 3,480 | 3,435 | 3,435 | - | - | 400 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2017/03/24 | 3,410 | 3,410 | 3,400 | 3,410 | -5 | -0.1% | 600 |
| 2017/03/23 | 3,420 | 3,420 | 3,415 | 3,415 | +15 | +0.4% | 200 |
| 2017/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | -25 | -0.7% | 100 |
| 2017/03/21 | 3,385 | 3,425 | 3,370 | 3,425 | +40 | +1.2% | 500 |
| 2017/03/17 | 3,425 | 3,425 | 3,385 | 3,385 | ±0 | ±0% | 500 |
| 2017/03/16 | 3,430 | 3,430 | 3,385 | 3,385 | +15 | +0.4% | 400 |
| 2017/03/15 | 3,430 | 3,430 | 3,370 | 3,370 | - | - | 1,700 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 3,430 | 3,430 | 3,410 | 3,430 | -30 | -0.9% | 1,500 |
| 2017/03/10 | 3,430 | 3,460 | 3,430 | 3,460 | - | - | 200 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2017/03/06 | 3,440 | 3,465 | 3,440 | 3,450 | +20 | +0.6% | 600 |
| 2017/03/03 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2017/03/02 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 400 |
| 2017/03/01 | 3,430 | 3,435 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2017/02/28 | 3,420 | 3,435 | 3,420 | 3,430 | +10 | +0.3% | 800 |
| 2017/02/27 | 3,405 | 3,420 | 3,405 | 3,420 | +30 | +0.9% | 1,500 |
| 2017/02/24 | 3,390 | 3,390 | 3,390 | 3,390 | - | - | 200 |
| 2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/22 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 100 |
| 2017/02/21 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 300 |
| 2017/02/20 | 3,395 | 3,395 | 3,395 | 3,395 | +35 | +1% | 300 |
| 2017/02/17 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 400 |
| 2017/02/16 | 3,360 | 3,360 | 3,360 | 3,360 | +10 | +0.3% | 500 |
| 2017/02/15 | 3,365 | 3,365 | 3,350 | 3,350 | - | - | 1,000 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 3,345 | 3,365 | 3,345 | 3,365 | +15 | +0.4% | 1,000 |
| 2017/02/10 | 3,360 | 3,365 | 3,350 | 3,350 | - | - | 400 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 3,390 | 3,390 | 3,335 | 3,335 | -10 | -0.3% | 600 |
| 2017/02/07 | 3,340 | 3,345 | 3,340 | 3,345 | - | - | 300 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 3,335 | 3,335 | 3,335 | 3,335 | -10 | -0.3% | 100 |
| 2017/02/02 | 3,345 | 3,345 | 3,345 | 3,345 | +10 | +0.3% | 100 |
| 2017/02/01 | 3,350 | 3,350 | 3,335 | 3,335 | -55 | -1.6% | 500 |
| 2017/01/31 | 3,410 | 3,410 | 3,350 | 3,390 | -15 | -0.4% | 700 |
| 2017/01/30 | 3,410 | 3,410 | 3,365 | 3,405 | +50 | +1.5% | 400 |
| 2017/01/27 | 3,355 | 3,355 | 3,355 | 3,355 | - | - | 100 |
| 2017/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/25 | 3,410 | 3,415 | 3,355 | 3,355 | - | - | 600 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 3,420 | 3,420 | 3,350 | 3,410 | +75 | +2.2% | 300 |
| 2017/01/20 | 3,335 | 3,335 | 3,335 | 3,335 | -5 | -0.1% | 100 |
| 2017/01/19 | 3,340 | 3,340 | 3,340 | 3,340 | -40 | -1.2% | 300 |
| 2017/01/18 | 3,330 | 3,380 | 3,330 | 3,380 | -20 | -0.6% | 1,500 |
2001～
2050
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 | 227,900円 | +4.1% | +20.5% | 3.95% | 10.20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 | 148,600円 | +1.0% | -15.6% | 1.55% | 61.94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 | 99,500円 | +5.1% | +3.1% | 4.22% | 7.32倍 | 0.70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 | 55,700円 | +1.1% | +0.6% | 1.80% | 11.49倍 | 1.34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
該当銘柄がありません
チャート関連のコラム
