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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
51～
100
件表示中 / 3458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 | 655,000円 | +5.0% | -4.0% | 0.92% | 18.70倍 | 1.74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 |
| かどや | 366,000円 | +7.9% | -23.7% | 2.32% | 16.84倍 | 0.98倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 329,000円 | -0.6% | +10.2% | 1.52% | 18.21倍 | 0.79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 |
| ケンコーマヨ | 199,000円 | +1.4% | +6.5% | 1.71% | 14.07倍 | 0.82倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| 井村屋Ｇ | 247,500円 | +2.7% | -7.0% | 1.25% | 17.50倍 | 1.55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
