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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/16 | 1,634 | 1,634 | 1,606 | 1,606 | -12 | -0.7% | 400 |
| 2021/03/15 | 1,619 | 1,620 | 1,618 | 1,618 | ±0 | ±0% | 1,200 |
| 2021/03/12 | 1,604 | 1,618 | 1,603 | 1,618 | +8 | +0.5% | 800 |
| 2021/03/11 | 1,615 | 1,616 | 1,610 | 1,610 | -3 | -0.2% | 3,300 |
| 2021/03/10 | 1,630 | 1,630 | 1,612 | 1,613 | +3 | +0.2% | 2,800 |
| 2021/03/09 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2021/03/08 | 1,618 | 1,618 | 1,603 | 1,610 | +7 | +0.4% | 800 |
| 2021/03/05 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 1,000 |
| 2021/03/04 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 300 |
| 2021/03/03 | 1,603 | 1,604 | 1,603 | 1,603 | +1 | +0.1% | 900 |
| 2021/03/02 | 1,602 | 1,610 | 1,602 | 1,602 | -8 | -0.5% | 600 |
| 2021/03/01 | 1,609 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 1,700 |
| 2021/02/26 | 1,621 | 1,621 | 1,610 | 1,610 | -11 | -0.7% | 3,000 |
| 2021/02/25 | 1,621 | 1,621 | 1,621 | 1,621 | -5 | -0.3% | 100 |
| 2021/02/24 | 1,616 | 1,626 | 1,616 | 1,626 | +10 | +0.6% | 300 |
| 2021/02/22 | 1,626 | 1,626 | 1,610 | 1,616 | -11 | -0.7% | 1,400 |
| 2021/02/19 | 1,618 | 1,628 | 1,617 | 1,627 | +10 | +0.6% | 400 |
| 2021/02/18 | 1,638 | 1,638 | 1,617 | 1,617 | -18 | -1.1% | 800 |
| 2021/02/17 | 1,624 | 1,635 | 1,624 | 1,635 | +11 | +0.7% | 600 |
| 2021/02/16 | 1,619 | 1,624 | 1,619 | 1,624 | +8 | +0.5% | 39,800 |
| 2021/02/15 | 1,645 | 1,647 | 1,614 | 1,616 | -2 | -0.1% | 1,600 |
| 2021/02/12 | 1,611 | 1,627 | 1,611 | 1,618 | +4 | +0.2% | 42,000 |
| 2021/02/10 | 1,613 | 1,616 | 1,613 | 1,614 | -8 | -0.5% | 500 |
| 2021/02/09 | 1,616 | 1,622 | 1,612 | 1,622 | +6 | +0.4% | 16,100 |
| 2021/02/08 | 1,615 | 1,623 | 1,615 | 1,616 | -4 | -0.2% | 600 |
| 2021/02/05 | 1,620 | 1,620 | 1,620 | 1,620 | +1 | +0.1% | 100 |
| 2021/02/04 | 1,628 | 1,628 | 1,617 | 1,619 | -10 | -0.6% | 400 |
| 2021/02/03 | 1,620 | 1,629 | 1,620 | 1,629 | +17 | +1.1% | 800 |
| 2021/02/02 | 1,620 | 1,620 | 1,610 | 1,612 | -7 | -0.4% | 3,500 |
| 2021/02/01 | 1,613 | 1,629 | 1,613 | 1,619 | +4 | +0.2% | 12,500 |
| 2021/01/29 | 1,613 | 1,615 | 1,613 | 1,615 | - | - | 600 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 1,616 | 1,643 | 1,616 | 1,643 | +27 | +1.7% | 200 |
| 2021/01/26 | 1,616 | 1,616 | 1,616 | 1,616 | - | - | 300 |
| 2021/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/21 | 1,615 | 1,617 | 1,615 | 1,616 | +1 | +0.1% | 500 |
| 2021/01/20 | 1,633 | 1,633 | 1,612 | 1,615 | -18 | -1.1% | 900 |
| 2021/01/19 | 1,610 | 1,633 | 1,610 | 1,633 | -17 | -1% | 2,500 |
| 2021/01/18 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 300 |
| 2021/01/15 | 1,650 | 1,650 | 1,650 | 1,650 | +11 | +0.7% | 200 |
| 2021/01/14 | 1,626 | 1,639 | 1,626 | 1,639 | +15 | +0.9% | 700 |
| 2021/01/13 | 1,616 | 1,624 | 1,615 | 1,624 | - | - | 1,300 |
| 2021/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1050
件表示中 / 3686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 | 235,000円 | +1.6% | -7.9% | 1.70% | 16.42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 | 123,300円 | +12.4% | +2.8% | 3.24% | 11.24倍 | 2.61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 |
| アヲハタ | 257,200円 | +2.4% | +6.5% | 0.78% | 71.84倍 | 1.56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 |
| 中村屋 | 335,000円 | +0.6% | +6.4% | 1.94% | 28.88倍 | 0.78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 |
| イフジ産業 | 223,900円 | +3.3% | +72.2% | 2.95% | 8.39倍 | 1.72倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
市場注目の銘柄
チャート関連のコラム
