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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 3,125 | 3,235 | 3,110 | 3,235 | -100 | -3% | 8,400 |
| 2015/10/27 | 3,345 | 3,380 | 3,325 | 3,335 | +5 | +0.2% | 8,700 |
| 2015/10/26 | 3,310 | 3,335 | 3,310 | 3,330 | +25 | +0.8% | 4,400 |
| 2015/10/23 | 3,300 | 3,320 | 3,300 | 3,305 | -5 | -0.2% | 3,700 |
| 2015/10/22 | 3,305 | 3,325 | 3,305 | 3,310 | +5 | +0.2% | 2,400 |
| 2015/10/21 | 3,320 | 3,330 | 3,300 | 3,305 | -15 | -0.5% | 2,700 |
| 2015/10/20 | 3,285 | 3,325 | 3,285 | 3,320 | +35 | +1.1% | 2,900 |
| 2015/10/19 | 3,335 | 3,335 | 3,285 | 3,285 | +15 | +0.5% | 1,600 |
| 2015/10/16 | 3,240 | 3,270 | 3,240 | 3,270 | +30 | +0.9% | 1,400 |
| 2015/10/15 | 3,220 | 3,240 | 3,220 | 3,240 | +20 | +0.6% | 800 |
| 2015/10/14 | 3,190 | 3,220 | 3,190 | 3,220 | +20 | +0.6% | 1,900 |
| 2015/10/13 | 3,190 | 3,200 | 3,175 | 3,200 | -5 | -0.2% | 2,600 |
| 2015/10/09 | 3,220 | 3,250 | 3,180 | 3,205 | -40 | -1.2% | 3,300 |
| 2015/10/08 | 3,245 | 3,260 | 3,215 | 3,245 | +5 | +0.2% | 1,900 |
| 2015/10/07 | 3,255 | 3,260 | 3,240 | 3,240 | -50 | -1.5% | 2,700 |
| 2015/10/06 | 3,320 | 3,325 | 3,265 | 3,290 | -10 | -0.3% | 2,000 |
| 2015/10/05 | 3,300 | 3,345 | 3,300 | 3,300 | ±0 | ±0% | 2,500 |
| 2015/10/02 | 3,455 | 3,475 | 3,230 | 3,300 | -195 | -5.6% | 6,200 |
| 2015/10/01 | 3,505 | 3,540 | 3,495 | 3,495 | -10 | -0.3% | 1,300 |
| 2015/09/30 | 3,540 | 3,585 | 3,505 | 3,505 | +15 | +0.4% | 3,300 |
| 2015/09/29 | 3,575 | 3,575 | 3,450 | 3,490 | -85 | -2.4% | 2,100 |
| 2015/09/28 | 3,595 | 3,610 | 3,555 | 3,575 | +30 | +0.8% | 2,500 |
| 2015/09/25 | 3,385 | 3,545 | 3,385 | 3,545 | +165 | +4.9% | 3,500 |
| 2015/09/24 | 3,375 | 3,380 | 3,260 | 3,380 | +145 | +4.5% | 3,100 |
| 2015/09/18 | 3,125 | 3,235 | 3,125 | 3,235 | +110 | +3.5% | 1,800 |
| 2015/09/17 | 3,070 | 3,125 | 3,050 | 3,125 | +15 | +0.5% | 2,100 |
| 2015/09/16 | 3,120 | 3,190 | 3,065 | 3,110 | -80 | -2.5% | 4,200 |
| 2015/09/15 | 3,255 | 3,360 | 3,120 | 3,190 | -65 | -2% | 6,800 |
| 2015/09/14 | 3,265 | 3,305 | 3,255 | 3,255 | -210 | -6.1% | 6,600 |
| 2015/09/11 | 3,390 | 3,465 | 3,390 | 3,465 | +65 | +1.9% | 900 |
| 2015/09/10 | 3,400 | 3,400 | 3,400 | 3,400 | -5 | -0.1% | 300 |
| 2015/09/09 | 3,460 | 3,460 | 3,405 | 3,405 | - | - | 1,000 |
| 2015/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/07 | 3,500 | 3,500 | 3,450 | 3,460 | - | - | 600 |
| 2015/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/03 | 3,530 | 3,530 | 3,450 | 3,500 | +15 | +0.4% | 800 |
| 2015/09/02 | 3,430 | 3,485 | 3,335 | 3,485 | ±0 | ±0% | 1,900 |
| 2015/09/01 | 3,430 | 3,515 | 3,425 | 3,485 | +85 | +2.5% | 1,300 |
| 2015/08/31 | 3,450 | 3,480 | 3,400 | 3,400 | +10 | +0.3% | 1,600 |
| 2015/08/28 | 3,540 | 3,550 | 3,280 | 3,390 | -105 | -3% | 4,000 |
| 2015/08/27 | 3,240 | 3,580 | 3,240 | 3,495 | +385 | +12.4% | 3,800 |
| 2015/08/26 | 2,990 | 3,150 | 2,990 | 3,110 | +159 | +5.4% | 3,700 |
| 2015/08/25 | 2,740 | 3,240 | 2,711 | 2,951 | -409 | -12.2% | 14,900 |
| 2015/08/24 | 3,450 | 3,450 | 3,300 | 3,360 | -215 | -6% | 3,900 |
| 2015/08/21 | 3,600 | 3,640 | 3,575 | 3,575 | -100 | -2.7% | 1,900 |
| 2015/08/20 | 3,660 | 3,730 | 3,600 | 3,675 | -45 | -1.2% | 3,000 |
| 2015/08/19 | 3,745 | 3,750 | 3,715 | 3,720 | +10 | +0.3% | 900 |
| 2015/08/18 | 3,685 | 3,710 | 3,680 | 3,710 | +35 | +1% | 4,000 |
| 2015/08/17 | 3,680 | 3,680 | 3,675 | 3,675 | +60 | +1.7% | 1,000 |
| 2015/08/14 | 3,660 | 3,665 | 3,615 | 3,615 | +10 | +0.3% | 700 |
2401～
2450
件表示中 / 3769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 |
| オエノンＨＤ | 60,900円 | +2.9% | +6.1% | 1.64% | 11.83倍 | 1.39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 | 215,600円 | +5.1% | +4.8% | 1.86% | 18.26倍 | 0.67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 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35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 |
| やまみ | 504,000円 | +9.2% | +15.5% | 1.43% | 25.52倍 | 3.37倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
