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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2010/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 2010/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3401～
3450
件表示中 / 3467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 | 677,000円 | +5.0% | -4.0% | 0.89% | 19.33倍 | 1.80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 |
| カンロ | 236,000円 | +4.4% | +1.1% | 3.05% | 13.20倍 | 2.27倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| フィード・ワン | 90,600円 | -2.2% | -18.6% | 2.98% | 7.70倍 | 0.69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 |
| かどや | 363,000円 | +7.9% | -23.7% | 2.34% | 16.71倍 | 0.97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 | 328,000円 | -0.6% | +10.2% | 1.52% | 18.16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 |
市場注目の銘柄
チャート関連のコラム
