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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,402 | 1,410 | 1,402 | 1,410 | +7 | +0.5% | 1,100 |
| 2022/03/23 | 1,384 | 1,403 | 1,384 | 1,403 | +18 | +1.3% | 1,500 |
| 2022/03/22 | 1,387 | 1,387 | 1,383 | 1,385 | +5 | +0.4% | 800 |
| 2022/03/18 | 1,381 | 1,383 | 1,380 | 1,380 | ±0 | ±0% | 1,600 |
| 2022/03/17 | 1,383 | 1,383 | 1,380 | 1,380 | +1 | +0.1% | 1,700 |
| 2022/03/16 | 1,379 | 1,380 | 1,377 | 1,379 | +5 | +0.4% | 4,100 |
| 2022/03/15 | 1,376 | 1,379 | 1,373 | 1,374 | -47 | -3.3% | 16,900 |
| 2022/03/14 | 1,434 | 1,450 | 1,421 | 1,421 | -73 | -4.9% | 7,700 |
| 2022/03/11 | 1,495 | 1,495 | 1,494 | 1,494 | -1 | -0.1% | 300 |
| 2022/03/10 | 1,451 | 1,495 | 1,451 | 1,495 | +47 | +3.2% | 1,200 |
| 2022/03/09 | 1,440 | 1,449 | 1,440 | 1,448 | - | - | 800 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,470 | 1,470 | 1,432 | 1,470 | -40 | -2.6% | 1,600 |
| 2022/03/04 | 1,503 | 1,510 | 1,485 | 1,510 | - | - | 600 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 1,538 | 1,540 | 1,538 | 1,540 | +2 | +0.1% | 600 |
| 2022/02/25 | 1,510 | 1,538 | 1,510 | 1,538 | +58 | +3.9% | 1,100 |
| 2022/02/24 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,490 | 1,512 | 1,490 | 1,505 | -4 | -0.3% | 1,400 |
| 2022/02/18 | 1,501 | 1,510 | 1,500 | 1,509 | +9 | +0.6% | 1,700 |
| 2022/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 800 |
| 2022/02/16 | 1,538 | 1,538 | 1,520 | 1,520 | +10 | +0.7% | 400 |
| 2022/02/15 | 1,498 | 1,510 | 1,497 | 1,510 | +5 | +0.3% | 1,500 |
| 2022/02/14 | 1,526 | 1,526 | 1,505 | 1,505 | -21 | -1.4% | 1,300 |
| 2022/02/10 | 1,510 | 1,526 | 1,510 | 1,526 | -11 | -0.7% | 1,100 |
| 2022/02/09 | 1,510 | 1,537 | 1,500 | 1,537 | +28 | +1.9% | 2,900 |
| 2022/02/08 | 1,515 | 1,515 | 1,499 | 1,509 | - | - | 5,100 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,520 | 1,520 | 1,509 | 1,509 | -11 | -0.7% | 1,100 |
| 2022/02/02 | 1,520 | 1,520 | 1,520 | 1,520 | -4 | -0.3% | 1,100 |
| 2022/02/01 | 1,530 | 1,530 | 1,524 | 1,524 | -6 | -0.4% | 900 |
| 2022/01/31 | 1,560 | 1,577 | 1,520 | 1,530 | +8 | +0.5% | 1,700 |
| 2022/01/28 | 1,537 | 1,537 | 1,521 | 1,522 | -15 | -1% | 1,300 |
| 2022/01/27 | 1,538 | 1,538 | 1,507 | 1,537 | -2 | -0.1% | 1,300 |
| 2022/01/26 | 1,545 | 1,545 | 1,528 | 1,539 | -6 | -0.4% | 3,400 |
| 2022/01/25 | 1,519 | 1,545 | 1,519 | 1,545 | -14 | -0.9% | 200 |
| 2022/01/24 | 1,550 | 1,559 | 1,550 | 1,559 | -1 | -0.1% | 1,100 |
| 2022/01/21 | 1,572 | 1,575 | 1,560 | 1,560 | - | - | 1,400 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,582 | 1,582 | 1,576 | 1,579 | -11 | -0.7% | 700 |
| 2022/01/18 | 1,580 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 200 |
| 2022/01/17 | 1,588 | 1,590 | 1,588 | 1,590 | ±0 | ±0% | 2,900 |
| 2022/01/14 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 2,000 |
| 2022/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2022/01/12 | 1,604 | 1,604 | 1,600 | 1,600 | -2 | -0.1% | 2,100 |
| 2022/01/11 | 1,608 | 1,629 | 1,602 | 1,602 | -46 | -2.8% | 400 |
701～
750
件表示中 / 3631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% | - | - | - |
|
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 |
| 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 |
| 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 |
| 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 |
| ミヨシ | 166,300円 | +0.1% | +7.9% | 3.61% | 6.96倍 | 0.55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 |
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
