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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 5,620 | 5,670 | 5,620 | 5,660 | -10 | -0.2% | 1,700 |
| 2023/12/26 | 5,640 | 5,670 | 5,640 | 5,670 | -20 | -0.4% | 1,600 |
| 2023/12/25 | 5,700 | 5,700 | 5,650 | 5,690 | -20 | -0.4% | 1,100 |
| 2023/12/22 | 5,670 | 5,710 | 5,640 | 5,710 | -10 | -0.2% | 1,100 |
| 2023/12/21 | 5,670 | 5,730 | 5,670 | 5,720 | +30 | +0.5% | 1,700 |
| 2023/12/20 | 5,680 | 5,750 | 5,680 | 5,690 | -90 | -1.6% | 1,200 |
| 2023/12/19 | 5,680 | 5,780 | 5,640 | 5,780 | +100 | +1.8% | 2,900 |
| 2023/12/18 | 5,670 | 5,710 | 5,620 | 5,680 | +30 | +0.5% | 2,100 |
| 2023/12/15 | 5,850 | 5,850 | 5,530 | 5,650 | -130 | -2.2% | 9,200 |
| 2023/12/14 | 5,650 | 6,200 | 5,520 | 5,780 | +290 | +5.3% | 13,500 |
| 2023/12/13 | 5,460 | 5,590 | 5,460 | 5,490 | ±0 | ±0% | 1,300 |
| 2023/12/12 | 5,540 | 5,540 | 5,490 | 5,490 | ±0 | ±0% | 600 |
| 2023/12/11 | 5,460 | 5,490 | 5,420 | 5,490 | +70 | +1.3% | 700 |
| 2023/12/08 | 5,420 | 5,420 | 5,420 | 5,420 | -60 | -1.1% | 800 |
| 2023/12/07 | 5,530 | 5,540 | 5,400 | 5,480 | ±0 | ±0% | 1,300 |
| 2023/12/06 | 5,450 | 5,500 | 5,450 | 5,480 | -40 | -0.7% | 600 |
| 2023/12/05 | 5,500 | 5,520 | 5,500 | 5,520 | ±0 | ±0% | 700 |
| 2023/12/04 | 5,470 | 5,520 | 5,450 | 5,520 | +50 | +0.9% | 1,700 |
| 2023/12/01 | 5,420 | 5,480 | 5,420 | 5,470 | +10 | +0.2% | 600 |
| 2023/11/30 | 5,430 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 1,800 |
| 2023/11/29 | 5,500 | 5,500 | 5,480 | 5,480 | ±0 | ±0% | 800 |
| 2023/11/28 | 5,470 | 5,500 | 5,460 | 5,480 | +30 | +0.6% | 1,300 |
| 2023/11/27 | 5,440 | 5,480 | 5,440 | 5,450 | +10 | +0.2% | 800 |
| 2023/11/24 | 5,440 | 5,480 | 5,440 | 5,440 | -10 | -0.2% | 400 |
| 2023/11/22 | 5,450 | 5,480 | 5,420 | 5,450 | ±0 | ±0% | 1,700 |
| 2023/11/21 | 5,410 | 5,450 | 5,410 | 5,450 | -10 | -0.2% | 400 |
| 2023/11/20 | 5,440 | 5,460 | 5,410 | 5,460 | +50 | +0.9% | 1,700 |
| 2023/11/17 | 5,430 | 5,430 | 5,390 | 5,410 | -20 | -0.4% | 1,100 |
| 2023/11/16 | 5,410 | 5,430 | 5,410 | 5,430 | +40 | +0.7% | 400 |
| 2023/11/15 | 5,350 | 5,420 | 5,340 | 5,390 | +50 | +0.9% | 1,800 |
| 2023/11/14 | 5,380 | 5,380 | 5,340 | 5,340 | -60 | -1.1% | 1,700 |
| 2023/11/13 | 5,400 | 5,400 | 5,400 | 5,400 | -40 | -0.7% | 400 |
| 2023/11/10 | 5,410 | 5,450 | 5,410 | 5,440 | +30 | +0.6% | 400 |
| 2023/11/09 | 5,410 | 5,470 | 5,370 | 5,410 | -10 | -0.2% | 1,000 |
| 2023/11/08 | 5,500 | 5,500 | 5,420 | 5,420 | -60 | -1.1% | 600 |
| 2023/11/07 | 5,500 | 5,500 | 5,460 | 5,480 | +50 | +0.9% | 700 |
| 2023/11/06 | 5,470 | 5,490 | 5,430 | 5,430 | -40 | -0.7% | 1,300 |
| 2023/11/02 | 5,490 | 5,510 | 5,470 | 5,470 | +10 | +0.2% | 4,000 |
| 2023/11/01 | 5,440 | 5,490 | 5,410 | 5,460 | +60 | +1.1% | 3,400 |
| 2023/10/31 | 5,430 | 5,430 | 5,350 | 5,400 | -10 | -0.2% | 3,700 |
| 2023/10/30 | 5,350 | 5,450 | 5,310 | 5,410 | -440 | -7.5% | 8,200 |
| 2023/10/27 | 5,590 | 5,850 | 5,590 | 5,850 | +270 | +4.8% | 8,400 |
| 2023/10/26 | 5,560 | 5,620 | 5,560 | 5,580 | +30 | +0.5% | 2,200 |
| 2023/10/25 | 5,560 | 5,600 | 5,550 | 5,550 | ±0 | ±0% | 1,700 |
| 2023/10/24 | 5,580 | 5,590 | 5,550 | 5,550 | -30 | -0.5% | 1,900 |
| 2023/10/23 | 5,600 | 5,630 | 5,580 | 5,580 | -50 | -0.9% | 3,400 |
| 2023/10/20 | 5,620 | 5,630 | 5,620 | 5,630 | +10 | +0.2% | 800 |
| 2023/10/19 | 5,630 | 5,630 | 5,530 | 5,620 | -30 | -0.5% | 1,700 |
| 2023/10/18 | 5,610 | 5,670 | 5,600 | 5,650 | +30 | +0.5% | 1,600 |
| 2023/10/17 | 5,620 | 5,650 | 5,620 | 5,620 | ±0 | ±0% | 900 |
351～
400
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
