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 |
---|---|---|---|---|---|---|---|
2018/07/10 | 1,681 | 1,681 | 1,638 | 1,675 | +41 | +2.5% | 9,800 |
2018/07/09 | 1,640 | 1,685 | 1,634 | 1,634 | +16 | +1% | 5,400 |
2018/07/06 | 1,622 | 1,622 | 1,610 | 1,618 | -7 | -0.4% | 3,700 |
2018/07/05 | 1,687 | 1,697 | 1,610 | 1,625 | -62 | -3.7% | 27,700 |
2018/07/04 | 1,730 | 1,730 | 1,687 | 1,687 | -43 | -2.5% | 1,800 |
2018/07/03 | 1,739 | 1,741 | 1,730 | 1,730 | -36 | -2% | 3,200 |
2018/07/02 | 1,786 | 1,786 | 1,765 | 1,766 | -3 | -0.2% | 2,400 |
2018/06/29 | 1,752 | 1,769 | 1,741 | 1,769 | -23 | -1.3% | 1,000 |
2018/06/28 | 1,744 | 1,792 | 1,744 | 1,792 | +48 | +2.8% | 1,800 |
2018/06/27 | 1,735 | 1,745 | 1,735 | 1,744 | +11 | +0.6% | 800 |
2018/06/26 | 1,749 | 1,749 | 1,720 | 1,733 | -22 | -1.3% | 33,000 |
2018/06/25 | 1,812 | 1,812 | 1,751 | 1,755 | -70 | -3.8% | 3,700 |
2018/06/22 | 1,820 | 1,825 | 1,820 | 1,825 | -35 | -1.9% | 2,100 |
2018/06/21 | 1,807 | 1,860 | 1,807 | 1,860 | +30 | +1.6% | 14,700 |
2018/06/20 | 1,869 | 1,869 | 1,788 | 1,830 | -39 | -2.1% | 3,400 |
2018/06/19 | 1,894 | 1,895 | 1,868 | 1,869 | -25 | -1.3% | 2,800 |
2018/06/18 | 1,926 | 1,926 | 1,894 | 1,894 | -42 | -2.2% | 2,500 |
2018/06/15 | 1,957 | 1,967 | 1,936 | 1,936 | -9 | -0.5% | 1,000 |
2018/06/14 | 1,953 | 1,963 | 1,945 | 1,945 | -10 | -0.5% | 900 |
2018/06/13 | 1,970 | 1,974 | 1,955 | 1,955 | -10 | -0.5% | 2,200 |
2018/06/12 | 1,969 | 1,969 | 1,965 | 1,965 | -4 | -0.2% | 600 |
2018/06/11 | 1,966 | 1,970 | 1,966 | 1,969 | +3 | +0.2% | 1,400 |
2018/06/08 | 1,952 | 1,970 | 1,952 | 1,966 | +13 | +0.7% | 2,600 |
2018/06/07 | 1,993 | 1,993 | 1,851 | 1,953 | -40 | -2% | 36,400 |
2018/06/06 | 2,014 | 2,016 | 1,993 | 1,993 | -20 | -1% | 2,300 |
2018/06/05 | 2,040 | 2,055 | 2,013 | 2,013 | -24 | -1.2% | 7,200 |
2018/06/04 | 2,050 | 2,052 | 2,034 | 2,037 | -36 | -1.7% | 3,100 |
2018/06/01 | 2,122 | 2,122 | 2,060 | 2,073 | -18 | -0.9% | 2,600 |
2018/05/31 | 2,091 | 2,110 | 2,091 | 2,091 | +14 | +0.7% | 2,000 |
2018/05/30 | 2,051 | 2,089 | 2,050 | 2,077 | -13 | -0.6% | 3,600 |
2018/05/29 | 2,122 | 2,122 | 2,075 | 2,090 | +15 | +0.7% | 1,800 |
2018/05/28 | 2,027 | 2,097 | 2,012 | 2,075 | +78 | +3.9% | 4,100 |
2018/05/25 | 2,005 | 2,039 | 1,991 | 1,997 | -49 | -2.4% | 26,000 |
2018/05/24 | 2,126 | 2,133 | 2,046 | 2,046 | -80 | -3.8% | 14,000 |
2018/05/23 | 2,143 | 2,144 | 2,123 | 2,126 | -20 | -0.9% | 4,500 |
2018/05/22 | 2,181 | 2,181 | 2,139 | 2,146 | -42 | -1.9% | 5,700 |
2018/05/21 | 2,120 | 2,215 | 2,120 | 2,188 | +48 | +2.2% | 20,100 |
2018/05/18 | 2,232 | 2,233 | 2,119 | 2,140 | -109 | -4.8% | 18,500 |
2018/05/17 | 2,255 | 2,276 | 2,222 | 2,249 | -28 | -1.2% | 3,500 |
2018/05/16 | 2,379 | 2,379 | 2,250 | 2,277 | -13 | -0.6% | 6,100 |
2018/05/15 | 2,270 | 2,297 | 2,270 | 2,290 | +64 | +2.9% | 3,000 |
2018/05/14 | 2,328 | 2,328 | 2,100 | 2,226 | -185 | -7.7% | 19,800 |
2018/05/11 | 2,461 | 2,470 | 2,411 | 2,411 | -73 | -2.9% | 14,100 |
2018/05/10 | 2,457 | 2,499 | 2,457 | 2,484 | +4 | +0.2% | 7,600 |
2018/05/09 | 2,485 | 2,539 | 2,461 | 2,480 | +5 | +0.2% | 18,100 |
2018/05/08 | 2,440 | 2,490 | 2,440 | 2,475 | +65 | +2.7% | 7,000 |
2018/05/07 | 2,396 | 2,420 | 2,382 | 2,410 | +34 | +1.4% | 5,600 |
2018/05/02 | 2,333 | 2,398 | 2,333 | 2,376 | +68 | +2.9% | 9,600 |
2018/05/01 | 2,377 | 2,400 | 2,243 | 2,308 | -119 | -4.9% | 10,700 |
2018/04/27 | 2,359 | 2,439 | 2,359 | 2,427 | +82 | +3.5% | 10,500 |
1601~
1650
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