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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 6,450 | 6,670 | 6,210 | 6,590 | +180 | +2.8% | 5,600 |
| 2024/03/13 | 6,270 | 6,410 | 6,270 | 6,410 | +140 | +2.2% | 2,200 |
| 2024/03/12 | 6,220 | 6,280 | 6,180 | 6,270 | +60 | +1% | 900 |
| 2024/03/11 | 6,140 | 6,300 | 6,140 | 6,210 | +70 | +1.1% | 1,700 |
| 2024/03/08 | 6,110 | 6,140 | 6,100 | 6,140 | -30 | -0.5% | 500 |
| 2024/03/07 | 6,120 | 6,190 | 6,110 | 6,170 | -30 | -0.5% | 600 |
| 2024/03/06 | 6,130 | 6,200 | 6,130 | 6,200 | -30 | -0.5% | 600 |
| 2024/03/05 | 6,100 | 6,280 | 6,100 | 6,230 | +130 | +2.1% | 500 |
| 2024/03/04 | 6,060 | 6,100 | 6,050 | 6,100 | +30 | +0.5% | 1,800 |
| 2024/03/01 | 6,160 | 6,160 | 6,070 | 6,070 | -90 | -1.5% | 500 |
| 2024/02/29 | 6,090 | 6,160 | 6,090 | 6,160 | +60 | +1% | 600 |
| 2024/02/28 | 6,100 | 6,100 | 6,100 | 6,100 | -20 | -0.3% | 600 |
| 2024/02/27 | 6,200 | 6,200 | 6,070 | 6,120 | -80 | -1.3% | 1,200 |
| 2024/02/26 | 6,270 | 6,300 | 6,200 | 6,200 | -90 | -1.4% | 1,500 |
| 2024/02/22 | 6,350 | 6,350 | 6,290 | 6,290 | - | - | 300 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 6,360 | 6,360 | 6,360 | 6,360 | ±0 | ±0% | 100 |
| 2024/02/16 | 6,360 | 6,360 | 6,360 | 6,360 | ±0 | ±0% | 200 |
| 2024/02/15 | 6,350 | 6,460 | 6,350 | 6,360 | +10 | +0.2% | 1,500 |
| 2024/02/14 | 6,360 | 6,360 | 6,260 | 6,350 | +10 | +0.2% | 1,100 |
| 2024/02/13 | 6,330 | 6,350 | 6,330 | 6,340 | +10 | +0.2% | 900 |
| 2024/02/09 | 6,330 | 6,350 | 6,330 | 6,330 | ±0 | ±0% | 600 |
| 2024/02/08 | 6,340 | 6,380 | 6,330 | 6,330 | -80 | -1.2% | 800 |
| 2024/02/07 | 6,480 | 6,480 | 6,410 | 6,410 | -50 | -0.8% | 200 |
| 2024/02/06 | 6,400 | 6,520 | 6,400 | 6,460 | +10 | +0.2% | 600 |
| 2024/02/05 | 6,470 | 6,470 | 6,450 | 6,450 | +60 | +0.9% | 400 |
| 2024/02/02 | 6,490 | 6,490 | 6,320 | 6,390 | +70 | +1.1% | 800 |
| 2024/02/01 | 6,370 | 6,370 | 6,290 | 6,320 | -50 | -0.8% | 600 |
| 2024/01/31 | 6,460 | 6,460 | 6,310 | 6,370 | +10 | +0.2% | 900 |
| 2024/01/30 | 6,320 | 6,360 | 6,320 | 6,360 | +10 | +0.2% | 600 |
| 2024/01/29 | 6,280 | 6,410 | 6,260 | 6,350 | +90 | +1.4% | 3,900 |
| 2024/01/26 | 6,240 | 6,360 | 6,230 | 6,260 | +20 | +0.3% | 2,300 |
| 2024/01/25 | 6,140 | 6,270 | 6,140 | 6,240 | +100 | +1.6% | 2,800 |
| 2024/01/24 | 6,120 | 6,150 | 6,120 | 6,140 | -10 | -0.2% | 800 |
| 2024/01/23 | 6,150 | 6,200 | 6,150 | 6,150 | +10 | +0.2% | 500 |
| 2024/01/22 | 6,130 | 6,140 | 6,090 | 6,140 | +20 | +0.3% | 1,300 |
| 2024/01/19 | 6,080 | 6,120 | 6,080 | 6,120 | +40 | +0.7% | 600 |
| 2024/01/18 | 6,100 | 6,100 | 6,050 | 6,080 | -20 | -0.3% | 1,400 |
| 2024/01/17 | 6,260 | 6,260 | 6,050 | 6,100 | -180 | -2.9% | 5,400 |
| 2024/01/16 | 6,300 | 6,300 | 6,280 | 6,280 | +10 | +0.2% | 200 |
| 2024/01/15 | 6,260 | 6,390 | 6,200 | 6,270 | +10 | +0.2% | 2,600 |
| 2024/01/12 | 6,240 | 6,400 | 6,240 | 6,260 | +20 | +0.3% | 1,200 |
| 2024/01/11 | 6,150 | 6,250 | 6,150 | 6,240 | -10 | -0.2% | 1,900 |
| 2024/01/10 | 6,400 | 6,400 | 6,210 | 6,250 | -90 | -1.4% | 1,700 |
| 2024/01/09 | 6,430 | 6,430 | 6,250 | 6,340 | -100 | -1.6% | 1,900 |
| 2024/01/05 | 6,170 | 6,700 | 6,070 | 6,440 | +320 | +5.2% | 5,100 |
| 2024/01/04 | 6,000 | 6,130 | 5,880 | 6,120 | +220 | +3.7% | 5,200 |
| 2023/12/29 | 5,820 | 5,900 | 5,820 | 5,900 | +80 | +1.4% | 400 |
| 2023/12/28 | 5,670 | 5,900 | 5,670 | 5,820 | +160 | +2.8% | 3,400 |
301～
350
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
