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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,355 | 2,357 | 2,355 | 2,357 | +17 | +0.7% | 200 |
| 2025/07/03 | 2,333 | 2,340 | 2,325 | 2,340 | +9 | +0.4% | 1,300 |
| 2025/07/02 | 2,357 | 2,357 | 2,331 | 2,331 | -26 | -1.1% | 1,100 |
| 2025/07/01 | 2,318 | 2,357 | 2,318 | 2,357 | +37 | +1.6% | 900 |
| 2025/06/30 | 2,365 | 2,365 | 2,299 | 2,320 | -45 | -1.9% | 1,800 |
| 2025/06/27 | 2,374 | 2,374 | 2,365 | 2,365 | -9 | -0.4% | 1,900 |
| 2025/06/26 | 2,374 | 2,374 | 2,374 | 2,374 | -1 | ±0% | 400 |
| 2025/06/25 | 2,375 | 2,375 | 2,375 | 2,375 | ±0 | ±0% | 100 |
| 2025/06/24 | 2,355 | 2,375 | 2,330 | 2,375 | +54 | +2.3% | 1,200 |
| 2025/06/23 | 2,332 | 2,332 | 2,321 | 2,321 | - | - | 300 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 2,350 | 2,350 | 2,349 | 2,349 | - | - | 2,500 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 2,364 | 2,364 | 2,350 | 2,351 | - | - | 400 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 2,378 | 2,378 | 2,378 | 2,378 | ±0 | ±0% | 900 |
| 2025/06/11 | 2,357 | 2,391 | 2,355 | 2,378 | +23 | +1% | 3,000 |
| 2025/06/10 | 2,379 | 2,380 | 2,353 | 2,355 | -25 | -1.1% | 2,000 |
| 2025/06/09 | 2,378 | 2,381 | 2,338 | 2,380 | +50 | +2.1% | 1,300 |
| 2025/06/06 | 2,330 | 2,330 | 2,315 | 2,330 | -16 | -0.7% | 900 |
| 2025/06/05 | 2,346 | 2,346 | 2,346 | 2,346 | -4 | -0.2% | 500 |
| 2025/06/04 | 2,365 | 2,365 | 2,350 | 2,350 | -2 | -0.1% | 1,100 |
| 2025/06/03 | 2,330 | 2,352 | 2,330 | 2,352 | - | - | 500 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 2,322 | 2,327 | 2,304 | 2,327 | +15 | +0.6% | 300 |
| 2025/05/29 | 2,304 | 2,312 | 2,304 | 2,312 | -18 | -0.8% | 300 |
| 2025/05/28 | 2,367 | 2,367 | 2,304 | 2,330 | +9 | +0.4% | 2,800 |
| 2025/05/27 | 2,321 | 2,321 | 2,321 | 2,321 | ±0 | ±0% | 1,100 |
| 2025/05/26 | 2,344 | 2,370 | 2,321 | 2,321 | +6 | +0.3% | 1,200 |
| 2025/05/23 | 2,330 | 2,349 | 2,315 | 2,315 | +10 | +0.4% | 700 |
| 2025/05/22 | 2,294 | 2,346 | 2,289 | 2,305 | +4 | +0.2% | 2,400 |
| 2025/05/21 | 2,322 | 2,376 | 2,301 | 2,301 | ±0 | ±0% | 3,800 |
| 2025/05/20 | 2,376 | 2,380 | 2,301 | 2,301 | -60 | -2.5% | 3,800 |
| 2025/05/19 | 2,419 | 2,420 | 2,361 | 2,361 | -258 | -9.9% | 15,000 |
| 2025/05/16 | 2,416 | 2,643 | 2,400 | 2,619 | +262 | +11.1% | 10,500 |
| 2025/05/15 | 2,377 | 2,377 | 2,354 | 2,357 | +5 | +0.2% | 500 |
| 2025/05/14 | 2,382 | 2,382 | 2,351 | 2,352 | -30 | -1.3% | 300 |
| 2025/05/13 | 2,372 | 2,385 | 2,350 | 2,382 | +32 | +1.4% | 1,300 |
| 2025/05/12 | 2,345 | 2,350 | 2,327 | 2,350 | +30 | +1.3% | 900 |
| 2025/05/09 | 2,335 | 2,335 | 2,320 | 2,320 | +10 | +0.4% | 300 |
| 2025/05/08 | 2,330 | 2,330 | 2,300 | 2,310 | -20 | -0.9% | 1,700 |
| 2025/05/07 | 2,279 | 2,330 | 2,279 | 2,330 | +1 | ±0% | 1,200 |
| 2025/05/02 | 2,329 | 2,329 | 2,329 | 2,329 | ±0 | ±0% | 200 |
| 2025/05/01 | 2,379 | 2,379 | 2,329 | 2,329 | -37 | -1.6% | 200 |
| 2025/04/30 | 2,366 | 2,366 | 2,366 | 2,366 | ±0 | ±0% | 200 |
| 2025/04/28 | 2,370 | 2,371 | 2,321 | 2,366 | +46 | +2% | 900 |
| 2025/04/25 | 2,320 | 2,320 | 2,320 | 2,320 | -16 | -0.7% | 100 |
| 2025/04/24 | 2,336 | 2,336 | 2,336 | 2,336 | -14 | -0.6% | 200 |
| 2025/04/23 | 2,352 | 2,359 | 2,350 | 2,350 | +48 | +2.1% | 600 |
1～
50
件表示中 / 3735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 | 235,400円 | +0.6% | -14.5% | 1.78% | 18.31倍 | 0.45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 |
| ＳＴＩフードＨ | 129,600円 | +12.4% | +2.8% | 3.09% | 11.81倍 | 2.74倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 日食品 | 330,500円 | +3.7% | -6.0% | 4.39% | 11.61倍 | 0.58倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ミヨシ | 184,400円 | -1.3% | -29.2% | 5.42% | 1.94倍 | 0.61倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| シノブフース | 151,700円 | +4.1% | +0.5% | 1.98% | 11.09倍 | 1.18倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム
