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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,070 | 2,070 | 2,060 | 2,060 | -19 | -0.9% | 300 |
| 2024/04/11 | 2,079 | 2,079 | 2,079 | 2,079 | - | - | 200 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,070 | 2,109 | 2,041 | 2,081 | +18 | +0.9% | 600 |
| 2024/04/05 | 2,055 | 2,063 | 2,055 | 2,063 | +27 | +1.3% | 1,500 |
| 2024/04/04 | 2,122 | 2,122 | 2,036 | 2,036 | -82 | -3.9% | 300 |
| 2024/04/03 | 2,128 | 2,128 | 2,118 | 2,118 | -20 | -0.9% | 300 |
| 2024/04/02 | 2,030 | 2,159 | 2,028 | 2,138 | +108 | +5.3% | 2,300 |
| 2024/04/01 | 1,985 | 2,030 | 1,985 | 2,030 | +34 | +1.7% | 1,300 |
| 2024/03/29 | 2,019 | 2,029 | 1,996 | 1,996 | -23 | -1.1% | 1,100 |
| 2024/03/28 | 1,983 | 2,040 | 1,983 | 2,019 | -12 | -0.6% | 900 |
| 2024/03/27 | 2,032 | 2,032 | 2,019 | 2,031 | +11 | +0.5% | 2,400 |
| 2024/03/26 | 2,035 | 2,035 | 2,020 | 2,020 | -15 | -0.7% | 1,600 |
| 2024/03/25 | 2,037 | 2,050 | 2,035 | 2,035 | +20 | +1% | 3,200 |
| 2024/03/22 | 1,992 | 2,040 | 1,992 | 2,015 | +23 | +1.2% | 4,100 |
| 2024/03/21 | 1,967 | 1,993 | 1,950 | 1,992 | +25 | +1.3% | 2,900 |
| 2024/03/19 | 1,998 | 1,999 | 1,957 | 1,967 | -32 | -1.6% | 3,300 |
| 2024/03/18 | 1,994 | 1,999 | 1,990 | 1,999 | +9 | +0.5% | 2,600 |
| 2024/03/15 | 1,998 | 1,998 | 1,966 | 1,990 | +2 | +0.1% | 3,300 |
| 2024/03/14 | 1,951 | 2,000 | 1,949 | 1,988 | +41 | +2.1% | 5,800 |
| 2024/03/13 | 1,921 | 1,947 | 1,920 | 1,947 | +18 | +0.9% | 2,700 |
| 2024/03/12 | 1,910 | 1,929 | 1,909 | 1,929 | +19 | +1% | 2,200 |
| 2024/03/11 | 1,904 | 1,927 | 1,901 | 1,910 | +14 | +0.7% | 1,900 |
| 2024/03/08 | 1,921 | 1,921 | 1,891 | 1,896 | -23 | -1.2% | 2,200 |
| 2024/03/07 | 1,880 | 1,920 | 1,880 | 1,919 | +64 | +3.5% | 900 |
| 2024/03/06 | 1,890 | 1,920 | 1,854 | 1,855 | -25 | -1.3% | 900 |
| 2024/03/05 | 1,894 | 1,894 | 1,880 | 1,880 | -15 | -0.8% | 400 |
| 2024/03/04 | 1,895 | 1,895 | 1,895 | 1,895 | +5 | +0.3% | 400 |
| 2024/03/01 | 1,937 | 1,937 | 1,889 | 1,890 | -15 | -0.8% | 800 |
| 2024/02/29 | 1,910 | 1,910 | 1,905 | 1,905 | -7 | -0.4% | 300 |
| 2024/02/28 | 1,912 | 1,943 | 1,911 | 1,912 | -38 | -1.9% | 1,000 |
| 2024/02/27 | 1,950 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 2,400 |
| 2024/02/26 | 1,876 | 1,950 | 1,876 | 1,950 | +131 | +7.2% | 10,400 |
| 2024/02/22 | 1,823 | 1,840 | 1,819 | 1,819 | -21 | -1.1% | 1,700 |
| 2024/02/21 | 1,845 | 1,849 | 1,840 | 1,840 | - | - | 300 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 1,836 | 1,850 | 1,836 | 1,848 | +18 | +1% | 500 |
| 2024/02/16 | 1,850 | 1,850 | 1,830 | 1,830 | -20 | -1.1% | 1,300 |
| 2024/02/15 | 1,850 | 1,851 | 1,850 | 1,850 | ±0 | ±0% | 1,300 |
| 2024/02/14 | 1,850 | 1,864 | 1,849 | 1,850 | - | - | 2,800 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 1,850 | 1,850 | 1,850 | 1,850 | -9 | -0.5% | 300 |
| 2024/02/08 | 1,859 | 1,859 | 1,840 | 1,859 | -1 | -0.1% | 1,700 |
| 2024/02/07 | 1,879 | 1,879 | 1,850 | 1,860 | +5 | +0.3% | 2,200 |
| 2024/02/06 | 1,855 | 1,855 | 1,855 | 1,855 | +3 | +0.2% | 1,100 |
| 2024/02/05 | 1,881 | 1,881 | 1,851 | 1,852 | -46 | -2.4% | 1,500 |
| 2024/02/02 | 1,899 | 1,900 | 1,870 | 1,898 | +25 | +1.3% | 3,100 |
| 2024/02/01 | 1,850 | 1,880 | 1,849 | 1,873 | +23 | +1.2% | 1,600 |
| 2024/01/31 | 1,850 | 1,850 | 1,823 | 1,850 | ±0 | ±0% | 800 |
251～
300
件表示中 / 3685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 | 230,200円 | +1.6% | -7.9% | 1.74% | 16.08倍 | 0.44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 |
| ヨシムラフード | 90,100円 | +3.7% | -31.8% | 0.00% | 19.17倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| アヲハタ | 256,400円 | +2.4% | +6.5% | 0.78% | 71.62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 | 328,500円 | +0.6% | +6.4% | 1.98% | 28.32倍 | 0.76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 | 222,000円 | +3.3% | +72.2% | 2.97% | 8.32倍 | 1.71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
