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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2015/04/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2015/04/02 | 995 | 1,001 | 995 | 1,000 | ±0 | ±0% | 500 |
| 2015/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2015/03/31 | 999 | 1,000 | 999 | 1,000 | +2 | +0.2% | 300 |
| 2015/03/30 | 1,014 | 1,014 | 998 | 998 | +4 | +0.4% | 1,300 |
| 2015/03/27 | 1,030 | 1,030 | 981 | 994 | -41 | -4% | 3,800 |
| 2015/03/26 | 1,038 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 6,200 |
| 2015/03/25 | 1,050 | 1,055 | 1,040 | 1,040 | -13 | -1.2% | 8,000 |
| 2015/03/24 | 1,059 | 1,066 | 1,053 | 1,053 | -46 | -4.2% | 6,300 |
| 2015/03/23 | 1,060 | 1,100 | 1,059 | 1,099 | +43 | +4.1% | 8,700 |
| 2015/03/20 | 1,060 | 1,060 | 1,056 | 1,056 | +1 | +0.1% | 1,600 |
| 2015/03/19 | 1,045 | 1,060 | 1,045 | 1,055 | +12 | +1.2% | 4,700 |
| 2015/03/18 | 1,040 | 1,043 | 1,035 | 1,043 | +5 | +0.5% | 2,500 |
| 2015/03/17 | 1,030 | 1,039 | 1,029 | 1,038 | +13 | +1.3% | 3,600 |
| 2015/03/16 | 1,049 | 1,049 | 1,024 | 1,025 | +6 | +0.6% | 2,200 |
| 2015/03/13 | 1,012 | 1,020 | 1,012 | 1,019 | +14 | +1.4% | 2,200 |
| 2015/03/12 | 1,005 | 1,010 | 1,005 | 1,005 | ±0 | ±0% | 1,600 |
| 2015/03/11 | 1,011 | 1,011 | 1,005 | 1,005 | -4 | -0.4% | 500 |
| 2015/03/10 | 1,010 | 1,013 | 1,009 | 1,009 | +4 | +0.4% | 1,700 |
| 2015/03/09 | 1,003 | 1,015 | 1,003 | 1,005 | -4 | -0.4% | 1,900 |
| 2015/03/06 | 1,012 | 1,012 | 1,009 | 1,009 | -4 | -0.4% | 500 |
| 2015/03/05 | 1,019 | 1,020 | 1,010 | 1,013 | +1 | +0.1% | 1,500 |
| 2015/03/04 | 1,009 | 1,012 | 1,009 | 1,012 | +1 | +0.1% | 600 |
| 2015/03/03 | 1,013 | 1,013 | 1,009 | 1,011 | -2 | -0.2% | 1,300 |
| 2015/03/02 | 1,010 | 1,015 | 1,008 | 1,013 | +5 | +0.5% | 2,900 |
| 2015/02/27 | 1,000 | 1,008 | 999 | 1,008 | ±0 | ±0% | 1,000 |
| 2015/02/26 | 1,009 | 1,009 | 1,008 | 1,008 | -1 | -0.1% | 1,300 |
| 2015/02/25 | 1,000 | 1,009 | 995 | 1,009 | +9 | +0.9% | 1,600 |
| 2015/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2015/02/23 | 1,000 | 1,000 | 999 | 1,000 | +9 | +0.9% | 3,700 |
| 2015/02/20 | 995 | 995 | 991 | 991 | -3 | -0.3% | 500 |
| 2015/02/19 | 998 | 998 | 994 | 994 | +5 | +0.5% | 2,500 |
| 2015/02/18 | 993 | 993 | 989 | 989 | -4 | -0.4% | 1,000 |
| 2015/02/17 | 993 | 993 | 993 | 993 | -1 | -0.1% | 200 |
| 2015/02/16 | 994 | 994 | 994 | 994 | ±0 | ±0% | 300 |
| 2015/02/13 | 994 | 994 | 978 | 994 | +11 | +1.1% | 3,700 |
| 2015/02/12 | 985 | 985 | 983 | 983 | ±0 | ±0% | 300 |
| 2015/02/10 | 980 | 983 | 977 | 983 | +2 | +0.2% | 1,200 |
| 2015/02/09 | 992 | 992 | 976 | 981 | +3 | +0.3% | 2,300 |
| 2015/02/06 | 983 | 983 | 978 | 978 | +3 | +0.3% | 200 |
| 2015/02/05 | 974 | 975 | 974 | 975 | ±0 | ±0% | 500 |
| 2015/02/04 | 973 | 975 | 973 | 975 | ±0 | ±0% | 1,000 |
| 2015/02/03 | 982 | 982 | 975 | 975 | ±0 | ±0% | 1,100 |
| 2015/02/02 | 980 | 980 | 975 | 975 | -9 | -0.9% | 1,100 |
| 2015/01/30 | 980 | 984 | 979 | 984 | +4 | +0.4% | 1,700 |
| 2015/01/29 | 973 | 980 | 973 | 980 | +7 | +0.7% | 400 |
| 2015/01/28 | 972 | 973 | 972 | 973 | -8 | -0.8% | 200 |
| 2015/01/27 | 977 | 981 | 971 | 981 | +4 | +0.4% | 1,400 |
| 2015/01/26 | 977 | 977 | 977 | 977 | +2 | +0.2% | 500 |
2401～
2450
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
