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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 1,824 | 1,824 | 1,818 | 1,818 | -46 | -2.5% | 200 |
| 2013/02/26 | 1,836 | 1,864 | 1,836 | 1,864 | +28 | +1.5% | 200 |
| 2013/02/25 | 1,836 | 1,836 | 1,836 | 1,836 | ±0 | ±0% | 1,000 |
| 2013/02/22 | 1,836 | 1,836 | 1,836 | 1,836 | - | - | 100 |
| 2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/20 | 1,836 | 1,836 | 1,836 | 1,836 | - | - | 100 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 1,809 | 1,889 | 1,809 | 1,889 | ±0 | ±0% | 300 |
| 2013/02/15 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 1,400 |
| 2013/02/14 | 1,890 | 1,890 | 1,851 | 1,889 | +14 | +0.7% | 700 |
| 2013/02/13 | 1,875 | 1,875 | 1,875 | 1,875 | -4 | -0.2% | 100 |
| 2013/02/12 | 1,879 | 1,879 | 1,879 | 1,879 | +4 | +0.2% | 100 |
| 2013/02/08 | 1,875 | 1,875 | 1,875 | 1,875 | -25 | -1.3% | 100 |
| 2013/02/07 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 300 |
| 2013/02/06 | 1,900 | 1,939 | 1,860 | 1,910 | +30 | +1.6% | 1,400 |
| 2013/02/05 | 1,870 | 1,880 | 1,870 | 1,880 | +15 | +0.8% | 700 |
| 2013/02/04 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 300 |
| 2013/02/01 | 1,860 | 1,860 | 1,860 | 1,860 | +19 | +1% | 100 |
| 2013/01/31 | 1,845 | 1,845 | 1,841 | 1,841 | -3 | -0.2% | 300 |
| 2013/01/30 | 1,841 | 1,844 | 1,825 | 1,844 | +3 | +0.2% | 500 |
| 2013/01/29 | 1,841 | 1,841 | 1,841 | 1,841 | +1 | +0.1% | 100 |
| 2013/01/28 | 1,838 | 1,840 | 1,838 | 1,840 | +2 | +0.1% | 1,100 |
| 2013/01/25 | 1,838 | 1,838 | 1,838 | 1,838 | +10 | +0.5% | 500 |
| 2013/01/24 | 1,845 | 1,845 | 1,828 | 1,828 | - | - | 200 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 1,846 | 1,846 | 1,846 | 1,846 | ±0 | ±0% | 200 |
| 2013/01/21 | 1,846 | 1,846 | 1,846 | 1,846 | +2 | +0.1% | 200 |
| 2013/01/18 | 1,808 | 1,844 | 1,808 | 1,844 | +36 | +2% | 400 |
| 2013/01/17 | 1,808 | 1,808 | 1,808 | 1,808 | ±0 | ±0% | 200 |
| 2013/01/16 | 1,808 | 1,808 | 1,808 | 1,808 | -37 | -2% | 300 |
| 2013/01/15 | 1,845 | 1,846 | 1,845 | 1,845 | ±0 | ±0% | 1,500 |
| 2013/01/11 | 1,833 | 1,845 | 1,815 | 1,845 | +12 | +0.7% | 300 |
| 2013/01/10 | 1,833 | 1,833 | 1,833 | 1,833 | +33 | +1.8% | 100 |
| 2013/01/09 | 1,798 | 1,800 | 1,798 | 1,800 | -8 | -0.4% | 300 |
| 2013/01/08 | 1,840 | 1,848 | 1,797 | 1,808 | -2 | -0.1% | 1,000 |
| 2013/01/07 | 1,800 | 1,849 | 1,800 | 1,810 | +10 | +0.6% | 400 |
| 2013/01/04 | 1,815 | 1,825 | 1,800 | 1,800 | - | - | 300 |
| 2012/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/27 | 1,800 | 1,805 | 1,800 | 1,805 | +5 | +0.3% | 300 |
| 2012/12/26 | 1,800 | 1,800 | 1,800 | 1,800 | -6 | -0.3% | 100 |
| 2012/12/25 | 1,800 | 1,806 | 1,788 | 1,806 | +6 | +0.3% | 1,000 |
| 2012/12/21 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2012/12/20 | 1,786 | 1,800 | 1,786 | 1,800 | ±0 | ±0% | 200 |
| 2012/12/19 | 1,800 | 1,800 | 1,800 | 1,800 | -40 | -2.2% | 500 |
| 2012/12/18 | 1,848 | 1,848 | 1,840 | 1,840 | -8 | -0.4% | 1,900 |
| 2012/12/17 | 1,800 | 1,848 | 1,800 | 1,848 | - | - | 1,400 |
| 2012/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/12 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2012/12/11 | 1,790 | 1,800 | 1,790 | 1,800 | +13 | +0.7% | 900 |
3001～
3050
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 | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23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 | 148,700円 | +1.0% | -15.6% | 1.55% | 61.98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 | 100,900円 | +5.1% | +3.1% | 4.16% | 7.42倍 | 0.71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 | 55,300円 | +1.1% | +0.6% | 1.81% | 11.41倍 | 1.33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
チャート関連のコラム
