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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,576 | 1,600 | 1,576 | 1,600 | -5 | -0.3% | 1,000 |
| 2022/08/15 | 1,599 | 1,605 | 1,599 | 1,605 | +6 | +0.4% | 1,300 |
| 2022/08/12 | 1,601 | 1,604 | 1,599 | 1,599 | -1 | -0.1% | 4,300 |
| 2022/08/10 | 1,594 | 1,600 | 1,589 | 1,600 | - | - | 3,500 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,601 | 1,603 | 1,601 | 1,603 | -5 | -0.3% | 2,300 |
| 2022/08/05 | 1,608 | 1,608 | 1,608 | 1,608 | - | - | 100 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,607 | 1,607 | 1,607 | 1,607 | -4 | -0.2% | 100 |
| 2022/08/01 | 1,621 | 1,621 | 1,611 | 1,611 | - | - | 200 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,614 | 1,621 | 1,614 | 1,620 | ±0 | ±0% | 7,200 |
| 2022/07/26 | 1,629 | 1,630 | 1,620 | 1,620 | - | - | 1,800 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,632 | 1,632 | 1,619 | 1,620 | -20 | -1.2% | 1,900 |
| 2022/07/21 | 1,634 | 1,642 | 1,632 | 1,640 | +16 | +1% | 1,600 |
| 2022/07/20 | 1,615 | 1,624 | 1,615 | 1,624 | +9 | +0.6% | 300 |
| 2022/07/19 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 100 |
| 2022/07/15 | 1,604 | 1,615 | 1,604 | 1,615 | +7 | +0.4% | 300 |
| 2022/07/14 | 1,604 | 1,608 | 1,604 | 1,608 | -13 | -0.8% | 300 |
| 2022/07/13 | 1,606 | 1,621 | 1,606 | 1,621 | +21 | +1.3% | 1,300 |
| 2022/07/12 | 1,610 | 1,610 | 1,570 | 1,600 | -10 | -0.6% | 1,500 |
| 2022/07/11 | 1,601 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 4,300 |
| 2022/07/08 | 1,607 | 1,610 | 1,607 | 1,610 | - | - | 300 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 1,625 | 1,633 | 1,625 | 1,633 | +9 | +0.6% | 2,100 |
| 2022/07/05 | 1,624 | 1,624 | 1,624 | 1,624 | -1 | -0.1% | 2,100 |
| 2022/07/04 | 1,597 | 1,625 | 1,597 | 1,625 | +2 | +0.1% | 3,800 |
| 2022/07/01 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 100 |
| 2022/06/30 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 900 |
| 2022/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | - | - | 300 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,598 | 1,633 | 1,598 | 1,600 | -1 | -0.1% | 1,200 |
| 2022/06/22 | 1,595 | 1,601 | 1,594 | 1,601 | +9 | +0.6% | 1,800 |
| 2022/06/21 | 1,598 | 1,600 | 1,592 | 1,592 | -7 | -0.4% | 4,700 |
| 2022/06/20 | 1,619 | 1,619 | 1,541 | 1,599 | -29 | -1.8% | 5,500 |
| 2022/06/17 | 1,599 | 1,628 | 1,599 | 1,628 | +18 | +1.1% | 300 |
| 2022/06/16 | 1,602 | 1,610 | 1,601 | 1,610 | +9 | +0.6% | 900 |
| 2022/06/15 | 1,601 | 1,601 | 1,601 | 1,601 | -19 | -1.2% | 100 |
| 2022/06/14 | 1,614 | 1,620 | 1,614 | 1,620 | -10 | -0.6% | 800 |
| 2022/06/13 | 1,633 | 1,633 | 1,613 | 1,630 | -3 | -0.2% | 1,000 |
| 2022/06/10 | 1,620 | 1,633 | 1,610 | 1,633 | +23 | +1.4% | 2,200 |
| 2022/06/09 | 1,610 | 1,619 | 1,608 | 1,610 | +2 | +0.1% | 4,000 |
| 2022/06/08 | 1,594 | 1,608 | 1,590 | 1,608 | -4 | -0.2% | 1,400 |
601～
650
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 | 256,600円 | +2.4% | +6.5% | 0.78% | 71.56倍 | 1.55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 | 232,900円 | +0.7% | +23.4% | 1.72% | 28.39倍 | 0.72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 | 73,300円 | +6.1% | +20.8% | 2.73% | 15.10倍 | 0.48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
該当銘柄がありません
チャート関連のコラム
