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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 1,012 | 1,050 | 1,012 | 1,020 | -37 | -3.5% | 360 |
| 2011/05/24 | 1,058 | 1,058 | 1,057 | 1,057 | - | - | 20 |
| 2011/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/20 | 1,084 | 1,084 | 1,084 | 1,084 | +31 | +2.9% | 30 |
| 2011/05/19 | 1,052 | 1,053 | 1,052 | 1,053 | - | - | 60 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 1,067 | 1,067 | 1,059 | 1,059 | -11 | -1% | 50 |
| 2011/05/16 | 1,071 | 1,071 | 1,070 | 1,070 | +1 | +0.1% | 150 |
| 2011/05/13 | 1,069 | 1,069 | 1,069 | 1,069 | +3 | +0.3% | 10 |
| 2011/05/12 | 1,078 | 1,078 | 1,065 | 1,066 | -11 | -1% | 1,050 |
| 2011/05/11 | 1,052 | 1,077 | 1,052 | 1,077 | -3 | -0.3% | 130 |
| 2011/05/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 10 |
| 2011/05/09 | 1,040 | 1,080 | 1,040 | 1,080 | -19 | -1.7% | 460 |
| 2011/05/06 | 1,080 | 1,099 | 1,080 | 1,099 | +11 | +1% | 50 |
| 2011/05/02 | 1,099 | 1,148 | 1,088 | 1,088 | +3 | +0.3% | 160 |
| 2011/04/28 | 1,085 | 1,085 | 1,085 | 1,085 | -3 | -0.3% | 70 |
| 2011/04/27 | 1,090 | 1,090 | 1,088 | 1,088 | ±0 | ±0% | 130 |
| 2011/04/26 | 1,059 | 1,088 | 1,059 | 1,088 | +29 | +2.7% | 280 |
| 2011/04/25 | 1,100 | 1,100 | 1,021 | 1,059 | -42 | -3.8% | 830 |
| 2011/04/22 | 1,112 | 1,112 | 1,101 | 1,101 | -19 | -1.7% | 100 |
| 2011/04/21 | 1,110 | 1,120 | 1,110 | 1,120 | -34 | -2.9% | 60 |
| 2011/04/20 | 1,121 | 1,154 | 1,103 | 1,154 | +29 | +2.6% | 280 |
| 2011/04/19 | 1,125 | 1,125 | 1,125 | 1,125 | -60 | -5.1% | 200 |
| 2011/04/18 | 1,130 | 1,185 | 1,100 | 1,185 | +3 | +0.3% | 390 |
| 2011/04/15 | 1,183 | 1,183 | 1,182 | 1,182 | +77 | +7% | 60 |
| 2011/04/14 | 1,070 | 1,105 | 1,070 | 1,105 | - | - | 770 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 1,100 | 1,100 | 1,080 | 1,090 | -15 | -1.4% | 220 |
| 2011/04/11 | 1,105 | 1,105 | 1,060 | 1,105 | +5 | +0.5% | 650 |
| 2011/04/08 | 1,100 | 1,105 | 1,100 | 1,100 | -20 | -1.8% | 140 |
| 2011/04/07 | 1,149 | 1,149 | 1,120 | 1,120 | +10 | +0.9% | 90 |
| 2011/04/06 | 1,101 | 1,110 | 1,101 | 1,110 | -60 | -5.1% | 150 |
| 2011/04/05 | 1,200 | 1,210 | 1,170 | 1,170 | -30 | -2.5% | 150 |
| 2011/04/04 | 1,184 | 1,200 | 1,171 | 1,200 | +12 | +1% | 880 |
| 2011/04/01 | 1,141 | 1,220 | 1,131 | 1,188 | -42 | -3.4% | 240 |
| 2011/03/31 | 1,250 | 1,250 | 1,230 | 1,230 | +80 | +7% | 750 |
| 2011/03/30 | 1,220 | 1,220 | 1,150 | 1,150 | +1 | +0.1% | 1,210 |
| 2011/03/29 | 1,085 | 1,149 | 1,055 | 1,149 | -101 | -8.1% | 370 |
| 2011/03/28 | 1,240 | 1,250 | 1,180 | 1,250 | +10 | +0.8% | 680 |
| 2011/03/25 | 1,250 | 1,250 | 1,240 | 1,240 | +110 | +9.7% | 240 |
| 2011/03/24 | 1,190 | 1,250 | 1,120 | 1,130 | -68 | -5.7% | 190 |
| 2011/03/23 | 1,170 | 1,200 | 1,150 | 1,198 | -2 | -0.2% | 150 |
| 2011/03/22 | 1,245 | 1,245 | 1,168 | 1,200 | -20 | -1.6% | 120 |
| 2011/03/18 | 1,248 | 1,248 | 1,062 | 1,220 | +155 | +14.6% | 270 |
| 2011/03/17 | 1,063 | 1,065 | 1,062 | 1,065 | -180 | -14.5% | 80 |
| 2011/03/16 | 1,238 | 1,290 | 1,088 | 1,245 | -53 | -4.1% | 620 |
| 2011/03/15 | 1,298 | 1,298 | 1,040 | 1,298 | +197 | +17.9% | 2,060 |
| 2011/03/14 | 1,265 | 1,265 | 1,100 | 1,101 | -134 | -10.9% | 1,260 |
| 2011/03/11 | 1,230 | 1,245 | 1,230 | 1,235 | +35 | +2.9% | 1,960 |
| 2011/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 30 |
3351～
3400
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
