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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 997 | 998 | 997 | 998 | -7 | -0.7% | 1,900 |
| 2014/04/10 | 1,017 | 1,030 | 1,005 | 1,005 | -9 | -0.9% | 2,000 |
| 2014/04/09 | 1,025 | 1,054 | 1,013 | 1,014 | -7 | -0.7% | 2,100 |
| 2014/04/08 | 1,051 | 1,051 | 1,012 | 1,021 | -54 | -5% | 3,000 |
| 2014/04/07 | 1,070 | 1,075 | 1,051 | 1,075 | -5 | -0.5% | 1,900 |
| 2014/04/04 | 1,100 | 1,100 | 1,070 | 1,080 | -25 | -2.3% | 1,600 |
| 2014/04/03 | 1,102 | 1,105 | 1,090 | 1,105 | +4 | +0.4% | 800 |
| 2014/04/02 | 1,101 | 1,145 | 1,100 | 1,101 | -24 | -2.1% | 2,300 |
| 2014/04/01 | 1,130 | 1,150 | 1,100 | 1,125 | +5 | +0.4% | 700 |
| 2014/03/31 | 1,000 | 1,154 | 1,000 | 1,120 | +74 | +7.1% | 15,110 |
| 2014/03/28 | 1,046 | 1,090 | 1,045 | 1,046 | -8 | -0.8% | 2,520 |
| 2014/03/27 | 1,081 | 1,082 | 1,003 | 1,054 | -66 | -5.9% | 3,500 |
| 2014/03/26 | 1,052 | 1,153 | 1,045 | 1,120 | +53 | +5% | 6,510 |
| 2014/03/25 | 1,060 | 1,079 | 1,035 | 1,067 | +7 | +0.7% | 2,610 |
| 2014/03/24 | 1,050 | 1,065 | 1,041 | 1,060 | +6 | +0.6% | 2,530 |
| 2014/03/20 | 1,075 | 1,095 | 1,052 | 1,054 | -26 | -2.4% | 1,730 |
| 2014/03/19 | 1,050 | 1,080 | 1,035 | 1,080 | +9 | +0.8% | 3,820 |
| 2014/03/18 | 1,085 | 1,104 | 1,035 | 1,071 | -12 | -1.1% | 1,470 |
| 2014/03/17 | 1,121 | 1,130 | 1,083 | 1,083 | -42 | -3.7% | 2,310 |
| 2014/03/14 | 1,135 | 1,147 | 1,123 | 1,125 | -6 | -0.5% | 1,950 |
| 2014/03/13 | 1,170 | 1,180 | 1,131 | 1,131 | -51 | -4.3% | 1,040 |
| 2014/03/12 | 1,186 | 1,186 | 1,129 | 1,182 | -16 | -1.3% | 1,830 |
| 2014/03/11 | 1,162 | 1,200 | 1,162 | 1,198 | +36 | +3.1% | 1,750 |
| 2014/03/10 | 1,151 | 1,195 | 1,140 | 1,162 | +12 | +1% | 2,210 |
| 2014/03/07 | 1,161 | 1,205 | 1,130 | 1,150 | -31 | -2.6% | 1,270 |
| 2014/03/06 | 1,185 | 1,199 | 1,180 | 1,181 | -12 | -1% | 580 |
| 2014/03/05 | 1,200 | 1,223 | 1,175 | 1,193 | -17 | -1.4% | 1,890 |
| 2014/03/04 | 1,150 | 1,228 | 1,150 | 1,210 | +39 | +3.3% | 1,530 |
| 2014/03/03 | 1,112 | 1,171 | 1,090 | 1,171 | +11 | +0.9% | 6,740 |
| 2014/02/28 | 1,166 | 1,184 | 1,150 | 1,160 | -1 | -0.1% | 1,300 |
| 2014/02/27 | 1,185 | 1,185 | 1,131 | 1,161 | -5 | -0.4% | 5,130 |
| 2014/02/26 | 1,190 | 1,200 | 1,161 | 1,166 | -24 | -2% | 2,430 |
| 2014/02/25 | 1,200 | 1,219 | 1,181 | 1,190 | -4 | -0.3% | 1,230 |
| 2014/02/24 | 1,200 | 1,229 | 1,160 | 1,194 | -5 | -0.4% | 2,780 |
| 2014/02/21 | 1,190 | 1,210 | 1,170 | 1,199 | +9 | +0.8% | 2,200 |
| 2014/02/20 | 1,206 | 1,229 | 1,190 | 1,190 | -35 | -2.9% | 1,190 |
| 2014/02/19 | 1,239 | 1,239 | 1,201 | 1,225 | -13 | -1.1% | 2,370 |
| 2014/02/18 | 1,260 | 1,264 | 1,081 | 1,238 | -3 | -0.2% | 8,930 |
| 2014/02/17 | 1,230 | 1,269 | 1,215 | 1,241 | -19 | -1.5% | 2,490 |
| 2014/02/14 | 1,322 | 1,322 | 1,230 | 1,260 | -32 | -2.5% | 3,530 |
| 2014/02/13 | 1,364 | 1,364 | 1,290 | 1,292 | -71 | -5.2% | 3,810 |
| 2014/02/12 | 1,389 | 1,410 | 1,350 | 1,363 | -27 | -1.9% | 6,260 |
| 2014/02/10 | 1,400 | 1,420 | 1,350 | 1,390 | +12 | +0.9% | 5,100 |
| 2014/02/07 | 1,405 | 1,430 | 1,376 | 1,378 | +3 | +0.2% | 4,210 |
| 2014/02/06 | 1,264 | 1,395 | 1,264 | 1,375 | +27 | +2% | 5,740 |
| 2014/02/05 | 1,264 | 1,348 | 1,170 | 1,348 | +63 | +4.9% | 6,710 |
| 2014/02/04 | 1,131 | 1,375 | 1,131 | 1,285 | -140 | -9.8% | 14,260 |
| 2014/02/03 | 1,421 | 1,470 | 1,405 | 1,425 | -15 | -1% | 4,350 |
| 2014/01/31 | 1,494 | 1,524 | 1,425 | 1,440 | -41 | -2.8% | 5,230 |
| 2014/01/30 | 1,494 | 1,510 | 1,460 | 1,481 | -83 | -5.3% | 3,930 |
2751～
2800
件表示中 / 3740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 | 234,000円 | +0.6% | -14.5% | 1.79% | 18.20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 |
| イートアンドＨ | 202,900円 | +7.1% | +16.5% | 0.74% | 43.90倍 | 2.11倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| 鳥越粉 | 88,500円 | +8.9% | +7.8% | 4.97% | 20.40倍 | 0.57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 |
| 日食品 | 325,000円 | +3.7% | -6.0% | 4.46% | 11.42倍 | 0.56倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ミヨシ | 192,000円 | -1.3% | -29.2% | 5.21% | 2.02倍 | 0.63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
チャート関連のコラム
