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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | -50 | -3.4% | 100 |
| 2010/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,900 |
| 2010/06/14 | 1,400 | 1,450 | 1,400 | 1,450 | - | - | 300 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,315 | 1,500 | 1,315 | 1,500 | +245 | +19.5% | 400 |
| 2010/05/31 | 1,270 | 1,270 | 1,255 | 1,255 | -45 | -3.5% | 300 |
| 2010/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 500 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,270 | 1,300 | 1,255 | 1,300 | +30 | +2.4% | 900 |
| 2010/05/25 | 1,390 | 1,390 | 1,270 | 1,270 | -120 | -8.6% | 1,300 |
| 2010/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | -65 | -4.5% | 100 |
| 2010/05/21 | 1,450 | 1,455 | 1,450 | 1,455 | +35 | +2.5% | 200 |
| 2010/05/20 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2010/05/19 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 300 |
| 2010/05/18 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2010/05/17 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 1,400 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2010/05/11 | 1,400 | 1,400 | 1,400 | 1,400 | -38 | -2.6% | 100 |
| 2010/05/10 | 1,439 | 1,439 | 1,438 | 1,438 | - | - | 800 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 1,409 | 1,409 | 1,409 | 1,409 | ±0 | ±0% | 1,000 |
| 2010/04/28 | 1,419 | 1,419 | 1,399 | 1,409 | +10 | +0.7% | 400 |
| 2010/04/27 | 1,425 | 1,425 | 1,399 | 1,399 | -26 | -1.8% | 900 |
| 2010/04/26 | 1,396 | 1,425 | 1,390 | 1,425 | +45 | +3.3% | 900 |
| 2010/04/23 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 300 |
| 2010/04/22 | 1,352 | 1,379 | 1,352 | 1,379 | +29 | +2.1% | 200 |
| 2010/04/21 | 1,360 | 1,360 | 1,350 | 1,350 | -30 | -2.2% | 700 |
| 2010/04/20 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2010/04/19 | 1,378 | 1,380 | 1,378 | 1,380 | +4 | +0.3% | 300 |
| 2010/04/16 | 1,366 | 1,376 | 1,366 | 1,376 | +10 | +0.7% | 1,700 |
| 2010/04/15 | 1,335 | 1,369 | 1,335 | 1,366 | - | - | 1,800 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 1,350 | 1,350 | 1,333 | 1,333 | -36 | -2.6% | 200 |
| 2010/04/12 | 1,350 | 1,369 | 1,350 | 1,369 | +26 | +1.9% | 400 |
| 2010/04/09 | 1,342 | 1,343 | 1,342 | 1,343 | ±0 | ±0% | 300 |
| 2010/04/08 | 1,343 | 1,343 | 1,343 | 1,343 | +8 | +0.6% | 100 |
| 2010/04/07 | 1,330 | 1,335 | 1,325 | 1,335 | -1 | -0.1% | 1,300 |
| 2010/04/06 | 1,340 | 1,340 | 1,336 | 1,336 | +17 | +1.3% | 500 |
| 2010/04/05 | 1,327 | 1,327 | 1,319 | 1,319 | -8 | -0.6% | 700 |
3401～
3450
件表示中 / 3452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 | 644,000円 | +5.0% | -4.0% | 0.93% | 18.38倍 | 1.71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 |
| はごろも | 325,500円 | +4.3% | - | 1.54% | 17.51倍 | 0.83倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 柿安本店 | 267,300円 | -15.7% | - | 3.18% | 18.66倍 | 1.70倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 六甲バタ | 150,900円 | +2.3% | +191.4% | 1.33% | 28.00倍 | 0.98倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| 井村屋Ｇ | 247,200円 | +2.7% | -7.0% | 1.25% | 17.48倍 | 1.54倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
