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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 10 |
| 2011/08/03 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 180 |
| 2011/08/02 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2011/08/01 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 200 |
| 2011/07/29 | 1,260 | 1,260 | 1,250 | 1,250 | -9 | -0.7% | 2,000 |
| 2011/07/28 | 1,249 | 1,259 | 1,249 | 1,259 | +29 | +2.4% | 1,240 |
| 2011/07/27 | 1,249 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 280 |
| 2011/07/26 | 1,270 | 1,270 | 1,236 | 1,250 | +1 | +0.1% | 1,410 |
| 2011/07/25 | 1,256 | 1,256 | 1,249 | 1,249 | -11 | -0.9% | 110 |
| 2011/07/22 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 220 |
| 2011/07/21 | 1,237 | 1,278 | 1,233 | 1,255 | -23 | -1.8% | 1,350 |
| 2011/07/20 | 1,260 | 1,278 | 1,260 | 1,278 | +18 | +1.4% | 2,350 |
| 2011/07/19 | 1,257 | 1,270 | 1,257 | 1,260 | +28 | +2.3% | 160 |
| 2011/07/15 | 1,250 | 1,255 | 1,232 | 1,232 | -23 | -1.8% | 1,230 |
| 2011/07/14 | 1,243 | 1,255 | 1,243 | 1,255 | +5 | +0.4% | 40 |
| 2011/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 30 |
| 2011/07/12 | 1,232 | 1,260 | 1,232 | 1,260 | -15 | -1.2% | 20 |
| 2011/07/11 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 30 |
| 2011/07/08 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 60 |
| 2011/07/07 | 1,300 | 1,320 | 1,240 | 1,320 | +20 | +1.5% | 1,670 |
| 2011/07/06 | 1,250 | 1,310 | 1,250 | 1,300 | +70 | +5.7% | 6,310 |
| 2011/07/05 | 1,275 | 1,275 | 1,191 | 1,230 | -50 | -3.9% | 120 |
| 2011/07/04 | 1,280 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 990 |
| 2011/07/01 | 1,241 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 1,060 |
| 2011/06/30 | 1,249 | 1,250 | 1,240 | 1,240 | +21 | +1.7% | 1,630 |
| 2011/06/29 | 1,225 | 1,250 | 1,219 | 1,219 | - | - | 840 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,250 | 1,250 | 1,200 | 1,200 | ±0 | ±0% | 1,770 |
| 2011/06/24 | 1,200 | 1,250 | 1,190 | 1,200 | ±0 | ±0% | 1,400 |
| 2011/06/23 | 1,171 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 430 |
| 2011/06/22 | 1,189 | 1,200 | 1,189 | 1,200 | ±0 | ±0% | 470 |
| 2011/06/21 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 190 |
| 2011/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | +30 | +2.6% | 10 |
| 2011/06/17 | 1,155 | 1,200 | 1,140 | 1,140 | -10 | -0.9% | 420 |
| 2011/06/16 | 1,180 | 1,180 | 1,150 | 1,150 | -9 | -0.8% | 250 |
| 2011/06/15 | 1,184 | 1,184 | 1,159 | 1,159 | -2 | -0.2% | 70 |
| 2011/06/14 | 1,149 | 1,161 | 1,149 | 1,161 | +12 | +1% | 230 |
| 2011/06/13 | 1,149 | 1,150 | 1,149 | 1,149 | ±0 | ±0% | 780 |
| 2011/06/10 | 1,123 | 1,149 | 1,123 | 1,149 | ±0 | ±0% | 110 |
| 2011/06/09 | 1,149 | 1,149 | 1,149 | 1,149 | ±0 | ±0% | 30 |
| 2011/06/08 | 1,149 | 1,149 | 1,149 | 1,149 | +22 | +2% | 100 |
| 2011/06/07 | 1,127 | 1,127 | 1,127 | 1,127 | +17 | +1.5% | 10 |
| 2011/06/06 | 1,149 | 1,149 | 1,110 | 1,110 | -40 | -3.5% | 100 |
| 2011/06/03 | 1,128 | 1,150 | 1,128 | 1,150 | +40 | +3.6% | 110 |
| 2011/06/02 | 1,110 | 1,120 | 1,110 | 1,110 | -62 | -5.3% | 70 |
| 2011/06/01 | 1,160 | 1,176 | 1,087 | 1,172 | +102 | +9.5% | 390 |
| 2011/05/31 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 120 |
| 2011/05/30 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 170 |
| 2011/05/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 140 |
| 2011/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 20 |
3301～
3350
件表示中 / 3630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% | 1.92% | 14.85倍 | 0.41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 |
| アヲハタ | 256,500円 | +2.4% | +6.5% | 0.78% | 71.53倍 | 1.55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 |
| ユタカフーズ | 235,500円 | +0.7% | +23.4% | 1.70% | 28.71倍 | 0.73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 |
| 中村屋 | 316,000円 | +0.6% | +6.4% | 2.06% | 27.39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 |
| 鳥越粉 | 73,700円 | +6.1% | +20.8% | 2.71% | 15.18倍 | 0.49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 |
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
