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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,601 | 1,605 | 1,590 | 1,605 | - | - | 1,200 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 500 |
| 2010/09/15 | 1,510 | 1,590 | 1,500 | 1,590 | +90 | +6% | 1,100 |
| 2010/09/14 | 1,500 | 1,500 | 1,500 | 1,500 | -40 | -2.6% | 1,000 |
| 2010/09/13 | 1,540 | 1,570 | 1,540 | 1,540 | -110 | -6.7% | 400 |
| 2010/09/10 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 100 |
| 2010/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2010/09/06 | 1,750 | 1,750 | 1,750 | 1,750 | -100 | -5.4% | 100 |
| 2010/09/03 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 100 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 1,650 | 1,650 | 1,650 | 1,650 | +20 | +1.2% | 100 |
| 2010/08/31 | 1,590 | 1,630 | 1,590 | 1,630 | +95 | +6.2% | 200 |
| 2010/08/30 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 200 |
| 2010/08/27 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 100 |
| 2010/08/26 | 1,590 | 1,590 | 1,535 | 1,535 | +10 | +0.7% | 900 |
| 2010/08/25 | 1,495 | 1,525 | 1,495 | 1,525 | +30 | +2% | 4,200 |
| 2010/08/24 | 1,488 | 1,495 | 1,488 | 1,495 | +5 | +0.3% | 400 |
| 2010/08/23 | 1,490 | 1,490 | 1,490 | 1,490 | +85 | +6% | 300 |
| 2010/08/20 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 1,100 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 700 |
| 2010/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 400 |
| 2010/08/13 | 1,380 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2010/08/12 | 1,335 | 1,375 | 1,335 | 1,375 | +15 | +1.1% | 300 |
| 2010/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | -40 | -2.9% | 200 |
| 2010/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 100 |
| 2010/08/09 | 1,360 | 1,390 | 1,360 | 1,390 | -50 | -3.5% | 1,100 |
| 2010/08/06 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 500 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2010/07/28 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2010/07/27 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2010/07/26 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 900 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,700 |
| 2010/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,700 |
| 2010/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 100 |
| 2010/07/13 | 1,440 | 1,500 | 1,440 | 1,500 | +1 | +0.1% | 1,000 |
| 2010/07/12 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 100 |
3651～
3700
件表示中 / 3768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 | 732,000円 | +7.6% | +1.9% | 0.96% | 18.46倍 | 1.64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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81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 |
| 名糖産 | 216,600円 | +5.1% | +4.8% | 1.85% | 18.35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 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44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 | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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
