佐藤食品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 2,081 | 2,081 | 2,081 | 2,081 | -1 | ±0% | 100 |
| 2025/01/29 | 2,107 | 2,107 | 2,082 | 2,082 | -41 | -1.9% | 400 |
| 2025/01/28 | 2,081 | 2,123 | 2,081 | 2,123 | +43 | +2.1% | 500 |
| 2025/01/27 | 2,087 | 2,089 | 2,080 | 2,080 | -7 | -0.3% | 1,400 |
| 2025/01/24 | 2,065 | 2,087 | 2,051 | 2,087 | +38 | +1.9% | 400 |
| 2025/01/23 | 2,050 | 2,050 | 2,049 | 2,049 | -1 | ±0% | 400 |
| 2025/01/22 | 2,080 | 2,080 | 2,050 | 2,050 | -15 | -0.7% | 1,300 |
| 2025/01/21 | 2,052 | 2,065 | 2,050 | 2,065 | -10 | -0.5% | 1,700 |
| 2025/01/20 | 2,098 | 2,100 | 2,050 | 2,075 | -10 | -0.5% | 2,800 |
| 2025/01/17 | 2,080 | 2,085 | 2,080 | 2,085 | -8 | -0.4% | 400 |
| 2025/01/16 | 2,088 | 2,100 | 2,070 | 2,093 | -7 | -0.3% | 1,300 |
| 2025/01/15 | 2,085 | 2,113 | 2,065 | 2,100 | +1 | ±0% | 600 |
| 2025/01/14 | 2,110 | 2,114 | 2,099 | 2,099 | -21 | -1% | 2,500 |
| 2025/01/10 | 2,145 | 2,145 | 2,120 | 2,120 | - | - | 800 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 2,152 | 2,152 | 2,145 | 2,145 | -23 | -1.1% | 1,000 |
| 2025/01/07 | 2,170 | 2,175 | 2,168 | 2,168 | -2 | -0.1% | 500 |
| 2025/01/06 | 2,143 | 2,195 | 2,143 | 2,170 | -30 | -1.4% | 3,800 |
| 2024/12/30 | 2,196 | 2,200 | 2,190 | 2,200 | +30 | +1.4% | 1,300 |
| 2024/12/27 | 2,189 | 2,189 | 2,170 | 2,170 | +17 | +0.8% | 700 |
| 2024/12/26 | 2,132 | 2,153 | 2,130 | 2,153 | +25 | +1.2% | 800 |
| 2024/12/25 | 2,158 | 2,158 | 2,128 | 2,128 | -6 | -0.3% | 500 |
| 2024/12/24 | 2,134 | 2,134 | 2,134 | 2,134 | -11 | -0.5% | 100 |
| 2024/12/23 | 2,118 | 2,168 | 2,114 | 2,145 | -7 | -0.3% | 2,300 |
| 2024/12/20 | 2,140 | 2,152 | 2,103 | 2,152 | -3 | -0.1% | 2,200 |
| 2024/12/19 | 2,100 | 2,155 | 2,100 | 2,155 | +45 | +2.1% | 800 |
| 2024/12/18 | 2,091 | 2,161 | 2,091 | 2,110 | +23 | +1.1% | 2,400 |
| 2024/12/17 | 2,080 | 2,087 | 2,080 | 2,087 | +10 | +0.5% | 1,100 |
| 2024/12/16 | 2,092 | 2,092 | 2,071 | 2,077 | +7 | +0.3% | 1,100 |
| 2024/12/13 | 2,092 | 2,092 | 2,070 | 2,070 | +13 | +0.6% | 1,300 |
| 2024/12/12 | 2,052 | 2,057 | 2,052 | 2,057 | +10 | +0.5% | 300 |
| 2024/12/11 | 2,060 | 2,060 | 2,042 | 2,047 | +5 | +0.2% | 1,300 |
| 2024/12/10 | 2,055 | 2,060 | 2,042 | 2,042 | +1 | ±0% | 800 |
| 2024/12/09 | 2,053 | 2,055 | 2,040 | 2,041 | -9 | -0.4% | 2,200 |
| 2024/12/06 | 2,054 | 2,055 | 2,050 | 2,050 | -4 | -0.2% | 1,100 |
| 2024/12/05 | 2,069 | 2,069 | 2,054 | 2,054 | -26 | -1.3% | 400 |
| 2024/12/04 | 2,070 | 2,080 | 2,070 | 2,080 | +12 | +0.6% | 300 |
| 2024/12/03 | 2,062 | 2,069 | 2,033 | 2,068 | +6 | +0.3% | 4,500 |
| 2024/12/02 | 2,065 | 2,076 | 2,062 | 2,062 | -1 | ±0% | 1,500 |
| 2024/11/29 | 2,070 | 2,087 | 2,062 | 2,063 | -5 | -0.2% | 2,100 |
| 2024/11/28 | 2,071 | 2,078 | 2,068 | 2,068 | -1 | ±0% | 2,700 |
| 2024/11/27 | 2,069 | 2,182 | 2,069 | 2,069 | ±0 | ±0% | 4,900 |
| 2024/11/26 | 2,220 | 2,250 | 2,060 | 2,069 | -1 | ±0% | 12,800 |
| 2024/11/25 | 2,079 | 2,120 | 2,050 | 2,070 | +201 | +10.8% | 28,400 |
| 2024/11/22 | 1,865 | 1,869 | 1,860 | 1,869 | -9 | -0.5% | 400 |
| 2024/11/21 | 1,878 | 1,885 | 1,869 | 1,878 | -1 | -0.1% | 2,600 |
| 2024/11/20 | 1,878 | 1,890 | 1,878 | 1,879 | +1 | +0.1% | 1,700 |
| 2024/11/19 | 1,885 | 1,924 | 1,873 | 1,878 | -22 | -1.2% | 17,500 |
| 2024/11/18 | 1,895 | 1,935 | 1,895 | 1,900 | -75 | -3.8% | 7,400 |
| 2024/11/15 | 1,960 | 1,975 | 1,960 | 1,975 | - | - | 400 |
1～
50
件表示中 / 3630件
類似銘柄と比較する
現在ご覧いただいている「佐藤食」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 |
|---|---|---|---|---|---|---|---|---|
| 佐藤食 | 208,100円 | +1.6% | -7.9% | 1.92% | 14.85倍 | 0.41倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| アヲハタ | 254,500円 | +2.4% | +6.5% | 0.79% | 70.97倍 | 1.54倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ユタカフーズ | 235,600円 | +0.7% | +23.4% | 1.70% | 28.72倍 | 0.73倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 中村屋 | 316,500円 | +0.6% | +6.4% | 2.05% | 27.43倍 | 0.74倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| 鳥越粉 | 71,400円 | +6.1% | +20.8% | 2.80% | 14.71倍 | 0.47倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
