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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 1,585 | 1,598 | 1,583 | 1,583 | -2 | -0.1% | 1,100 |
| 2021/05/28 | 1,556 | 1,585 | 1,556 | 1,585 | +13 | +0.8% | 200 |
| 2021/05/27 | 1,588 | 1,588 | 1,572 | 1,572 | -16 | -1% | 1,100 |
| 2021/05/26 | 1,575 | 1,588 | 1,572 | 1,588 | +16 | +1% | 700 |
| 2021/05/25 | 1,570 | 1,572 | 1,570 | 1,572 | - | - | 200 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 1,581 | 1,582 | 1,572 | 1,572 | -13 | -0.8% | 300 |
| 2021/05/19 | 1,555 | 1,586 | 1,555 | 1,585 | +20 | +1.3% | 1,200 |
| 2021/05/18 | 1,589 | 1,589 | 1,565 | 1,565 | -31 | -1.9% | 1,100 |
| 2021/05/17 | 1,599 | 1,601 | 1,593 | 1,596 | +8 | +0.5% | 1,800 |
| 2021/05/14 | 1,588 | 1,597 | 1,587 | 1,588 | ±0 | ±0% | 1,000 |
| 2021/05/13 | 1,574 | 1,588 | 1,572 | 1,588 | -3 | -0.2% | 900 |
| 2021/05/12 | 1,592 | 1,592 | 1,568 | 1,591 | -3 | -0.2% | 900 |
| 2021/05/11 | 1,597 | 1,600 | 1,586 | 1,594 | +24 | +1.5% | 1,700 |
| 2021/05/10 | 1,570 | 1,581 | 1,570 | 1,570 | ±0 | ±0% | 400 |
| 2021/05/07 | 1,567 | 1,572 | 1,557 | 1,570 | +10 | +0.6% | 800 |
| 2021/05/06 | 1,551 | 1,572 | 1,551 | 1,560 | -3 | -0.2% | 39,700 |
| 2021/04/30 | 1,600 | 1,600 | 1,546 | 1,563 | -37 | -2.3% | 6,300 |
| 2021/04/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2021/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2021/04/26 | 1,614 | 1,614 | 1,600 | 1,600 | - | - | 1,500 |
| 2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2021/04/21 | 1,599 | 1,600 | 1,599 | 1,600 | +1 | +0.1% | 700 |
| 2021/04/20 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 200 |
| 2021/04/19 | 1,628 | 1,628 | 1,597 | 1,600 | -3 | -0.2% | 5,700 |
| 2021/04/16 | 1,621 | 1,621 | 1,603 | 1,603 | -31 | -1.9% | 300 |
| 2021/04/15 | 1,634 | 1,634 | 1,634 | 1,634 | +19 | +1.2% | 300 |
| 2021/04/14 | 1,615 | 1,615 | 1,602 | 1,615 | +15 | +0.9% | 500 |
| 2021/04/13 | 1,611 | 1,611 | 1,600 | 1,600 | -1 | -0.1% | 2,500 |
| 2021/04/12 | 1,602 | 1,602 | 1,601 | 1,601 | -1 | -0.1% | 300 |
| 2021/04/09 | 1,615 | 1,615 | 1,602 | 1,602 | -3 | -0.2% | 400 |
| 2021/04/08 | 1,610 | 1,610 | 1,604 | 1,605 | -8 | -0.5% | 600 |
| 2021/04/07 | 1,611 | 1,614 | 1,611 | 1,613 | +3 | +0.2% | 600 |
| 2021/04/06 | 1,616 | 1,624 | 1,610 | 1,610 | - | - | 1,900 |
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/01 | 1,642 | 1,642 | 1,642 | 1,642 | +27 | +1.7% | 100 |
| 2021/03/31 | 1,626 | 1,626 | 1,615 | 1,615 | -8 | -0.5% | 300 |
| 2021/03/30 | 1,645 | 1,645 | 1,601 | 1,623 | -3 | -0.2% | 700 |
| 2021/03/29 | 1,637 | 1,640 | 1,625 | 1,626 | +1 | +0.1% | 1,100 |
| 2021/03/26 | 1,635 | 1,635 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2021/03/25 | 1,625 | 1,626 | 1,625 | 1,625 | ±0 | ±0% | 500 |
| 2021/03/24 | 1,626 | 1,626 | 1,625 | 1,625 | -9 | -0.6% | 600 |
| 2021/03/23 | 1,626 | 1,634 | 1,626 | 1,634 | +9 | +0.6% | 200 |
| 2021/03/22 | 1,644 | 1,644 | 1,618 | 1,625 | -5 | -0.3% | 1,100 |
| 2021/03/19 | 1,611 | 1,630 | 1,611 | 1,630 | +12 | +0.7% | 600 |
| 2021/03/18 | 1,625 | 1,625 | 1,611 | 1,618 | +12 | +0.7% | 1,400 |
| 2021/03/17 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 900 |
901～
950
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
