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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 3,405 | 3,445 | 3,400 | 3,440 | -35 | -1% | 1,800 |
| 2016/11/07 | 3,440 | 3,475 | 3,440 | 3,475 | +5 | +0.1% | 800 |
| 2016/11/04 | 3,435 | 3,475 | 3,435 | 3,470 | +15 | +0.4% | 400 |
| 2016/11/02 | 3,490 | 3,490 | 3,430 | 3,455 | -35 | -1% | 600 |
| 2016/11/01 | 3,485 | 3,560 | 3,425 | 3,490 | +5 | +0.1% | 2,200 |
| 2016/10/31 | 3,475 | 3,485 | 3,465 | 3,485 | +10 | +0.3% | 1,300 |
| 2016/10/28 | 3,455 | 3,480 | 3,455 | 3,475 | +20 | +0.6% | 2,700 |
| 2016/10/27 | 3,430 | 3,495 | 3,400 | 3,455 | -185 | -5.1% | 10,800 |
| 2016/10/26 | 3,645 | 3,650 | 3,640 | 3,640 | ±0 | ±0% | 5,700 |
| 2016/10/25 | 3,640 | 3,650 | 3,640 | 3,640 | ±0 | ±0% | 2,800 |
| 2016/10/24 | 3,630 | 3,640 | 3,625 | 3,640 | +10 | +0.3% | 2,000 |
| 2016/10/21 | 3,635 | 3,635 | 3,625 | 3,630 | -15 | -0.4% | 1,100 |
| 2016/10/20 | 3,610 | 3,650 | 3,610 | 3,645 | +5 | +0.1% | 600 |
| 2016/10/19 | 3,650 | 3,650 | 3,630 | 3,640 | ±0 | ±0% | 1,200 |
| 2016/10/18 | 3,600 | 3,650 | 3,600 | 3,640 | +40 | +1.1% | 2,800 |
| 2016/10/17 | 3,580 | 3,600 | 3,580 | 3,600 | +20 | +0.6% | 2,000 |
| 2016/10/14 | 3,545 | 3,580 | 3,545 | 3,580 | +5 | +0.1% | 800 |
| 2016/10/13 | 3,570 | 3,575 | 3,560 | 3,575 | +5 | +0.1% | 1,500 |
| 2016/10/12 | 3,535 | 3,575 | 3,535 | 3,570 | -5 | -0.1% | 1,100 |
| 2016/10/11 | 3,570 | 3,580 | 3,545 | 3,575 | +10 | +0.3% | 3,000 |
| 2016/10/07 | 3,550 | 3,570 | 3,520 | 3,565 | +40 | +1.1% | 2,400 |
| 2016/10/06 | 3,515 | 3,560 | 3,515 | 3,525 | +10 | +0.3% | 1,300 |
| 2016/10/05 | 3,500 | 3,550 | 3,500 | 3,515 | -20 | -0.6% | 2,400 |
| 2016/10/04 | 3,515 | 3,535 | 3,500 | 3,535 | -15 | -0.4% | 2,500 |
| 2016/10/03 | 3,530 | 3,565 | 3,505 | 3,550 | -10 | -0.3% | 2,500 |
| 2016/09/30 | 3,575 | 3,595 | 3,550 | 3,560 | -15 | -0.4% | 2,000 |
| 2016/09/29 | 3,625 | 3,625 | 3,575 | 3,575 | -45 | -1.2% | 2,400 |
| 2016/09/28 | 3,615 | 3,635 | 3,610 | 3,620 | +5 | +0.1% | 2,700 |
| 2016/09/27 | 3,550 | 3,615 | 3,550 | 3,615 | +15 | +0.4% | 2,200 |
| 2016/09/26 | 3,590 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 1,600 |
| 2016/09/23 | 3,525 | 3,585 | 3,525 | 3,585 | ±0 | ±0% | 700 |
| 2016/09/21 | 3,550 | 3,585 | 3,550 | 3,585 | +15 | +0.4% | 400 |
| 2016/09/20 | 3,600 | 3,600 | 3,570 | 3,570 | +10 | +0.3% | 1,500 |
| 2016/09/16 | 3,535 | 3,560 | 3,530 | 3,560 | ±0 | ±0% | 700 |
| 2016/09/15 | 3,550 | 3,570 | 3,550 | 3,560 | +10 | +0.3% | 2,200 |
| 2016/09/14 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 300 |
| 2016/09/13 | 3,500 | 3,555 | 3,500 | 3,530 | +10 | +0.3% | 800 |
| 2016/09/12 | 3,585 | 3,585 | 3,450 | 3,520 | -65 | -1.8% | 700 |
| 2016/09/09 | 3,575 | 3,585 | 3,575 | 3,585 | +20 | +0.6% | 500 |
| 2016/09/08 | 3,565 | 3,565 | 3,565 | 3,565 | +5 | +0.1% | 100 |
| 2016/09/07 | 3,500 | 3,560 | 3,500 | 3,560 | -10 | -0.3% | 300 |
| 2016/09/06 | 3,570 | 3,570 | 3,570 | 3,570 | +10 | +0.3% | 100 |
| 2016/09/05 | 3,570 | 3,570 | 3,555 | 3,560 | -10 | -0.3% | 300 |
| 2016/09/02 | 3,590 | 3,590 | 3,565 | 3,570 | +15 | +0.4% | 400 |
| 2016/09/01 | 3,550 | 3,590 | 3,550 | 3,555 | +20 | +0.6% | 600 |
| 2016/08/31 | 3,535 | 3,540 | 3,515 | 3,535 | +35 | +1% | 400 |
| 2016/08/30 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2016/08/29 | 3,460 | 3,500 | 3,460 | 3,500 | +45 | +1.3% | 500 |
| 2016/08/26 | 3,445 | 3,455 | 3,445 | 3,455 | +10 | +0.3% | 1,500 |
| 2016/08/25 | 3,420 | 3,445 | 3,390 | 3,445 | +85 | +2.5% | 400 |
2151～
2200
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
