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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 1,238 | 1,238 | 1,200 | 1,210 | ±0 | ±0% | 1,580 |
| 2011/03/08 | 1,210 | 1,210 | 1,183 | 1,210 | -30 | -2.4% | 160 |
| 2011/03/07 | 1,150 | 1,310 | 1,140 | 1,240 | +24 | +2% | 1,880 |
| 2011/03/04 | 1,216 | 1,216 | 1,216 | 1,216 | +6 | +0.5% | 150 |
| 2011/03/03 | 1,200 | 1,300 | 1,200 | 1,210 | +45 | +3.9% | 2,050 |
| 2011/03/02 | 1,199 | 1,199 | 1,165 | 1,165 | -23 | -1.9% | 90 |
| 2011/03/01 | 1,200 | 1,200 | 1,163 | 1,188 | -22 | -1.8% | 60 |
| 2011/02/28 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 270 |
| 2011/02/25 | 1,135 | 1,210 | 1,130 | 1,210 | +20 | +1.7% | 1,410 |
| 2011/02/24 | 1,200 | 1,210 | 1,122 | 1,190 | -5 | -0.4% | 5,790 |
| 2011/02/23 | 1,200 | 1,200 | 1,165 | 1,195 | +25 | +2.1% | 1,990 |
| 2011/02/22 | 1,165 | 1,170 | 1,165 | 1,170 | +50 | +4.5% | 200 |
| 2011/02/21 | 1,168 | 1,168 | 1,110 | 1,120 | -50 | -4.3% | 1,070 |
| 2011/02/18 | 1,199 | 1,200 | 1,170 | 1,170 | +2 | +0.2% | 310 |
| 2011/02/17 | 1,200 | 1,200 | 1,140 | 1,168 | -20 | -1.7% | 430 |
| 2011/02/16 | 1,135 | 1,188 | 1,135 | 1,188 | +78 | +7% | 650 |
| 2011/02/15 | 1,129 | 1,130 | 1,110 | 1,110 | +10 | +0.9% | 230 |
| 2011/02/14 | 1,100 | 1,140 | 1,100 | 1,100 | -22 | -2% | 1,260 |
| 2011/02/10 | 1,122 | 1,122 | 1,080 | 1,122 | ±0 | ±0% | 650 |
| 2011/02/09 | 1,090 | 1,122 | 1,080 | 1,122 | +32 | +2.9% | 2,810 |
| 2011/02/08 | 1,075 | 1,090 | 1,075 | 1,090 | ±0 | ±0% | 50 |
| 2011/02/07 | 1,089 | 1,090 | 1,089 | 1,090 | +1 | +0.1% | 60 |
| 2011/02/04 | 1,060 | 1,089 | 1,060 | 1,089 | +29 | +2.7% | 90 |
| 2011/02/03 | 1,050 | 1,080 | 1,050 | 1,060 | ±0 | ±0% | 1,060 |
| 2011/02/02 | 1,080 | 1,080 | 1,060 | 1,060 | - | - | 30 |
| 2011/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/31 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 40 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 1,076 | 1,076 | 1,076 | 1,076 | ±0 | ±0% | 350 |
| 2011/01/26 | 1,059 | 1,076 | 1,059 | 1,076 | +38 | +3.7% | 130 |
| 2011/01/25 | 1,038 | 1,038 | 1,038 | 1,038 | -8 | -0.8% | 100 |
| 2011/01/24 | 1,076 | 1,076 | 1,046 | 1,046 | +4 | +0.4% | 60 |
| 2011/01/21 | 1,039 | 1,066 | 1,039 | 1,042 | -18 | -1.7% | 110 |
| 2011/01/20 | 1,033 | 1,060 | 1,030 | 1,060 | -2 | -0.2% | 1,770 |
| 2011/01/19 | 1,062 | 1,062 | 1,062 | 1,062 | +1 | +0.1% | 20 |
| 2011/01/18 | 1,057 | 1,061 | 1,057 | 1,061 | -1 | -0.1% | 310 |
| 2011/01/17 | 1,060 | 1,062 | 1,060 | 1,062 | +2 | +0.2% | 40 |
| 2011/01/14 | 1,062 | 1,064 | 1,060 | 1,060 | ±0 | ±0% | 1,260 |
| 2011/01/13 | 1,060 | 1,061 | 1,059 | 1,060 | +28 | +2.7% | 360 |
| 2011/01/12 | 1,032 | 1,032 | 1,032 | 1,032 | -30 | -2.8% | 200 |
| 2011/01/11 | 1,062 | 1,062 | 1,062 | 1,062 | +1 | +0.1% | 30 |
| 2011/01/07 | 1,069 | 1,069 | 1,061 | 1,061 | +2 | +0.2% | 180 |
| 2011/01/06 | 1,040 | 1,059 | 1,040 | 1,059 | +9 | +0.9% | 850 |
| 2011/01/05 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2011/01/04 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 50 |
| 2010/12/30 | 1,040 | 1,055 | 1,040 | 1,050 | +10 | +1% | 370 |
| 2010/12/29 | 1,065 | 1,065 | 1,023 | 1,040 | -26 | -2.4% | 3,500 |
| 2010/12/28 | 1,050 | 1,066 | 1,050 | 1,066 | +36 | +3.5% | 1,020 |
| 2010/12/27 | 1,050 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 1,610 |
| 2010/12/24 | 1,058 | 1,058 | 1,048 | 1,050 | -10 | -0.9% | 750 |
3401～
3450
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 | 235,800円 | +0.7% | +23.4% | 1.70% | 28.74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 | 315,500円 | +0.6% | +6.4% | 2.06% | 27.34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 | 73,900円 | +6.1% | +20.8% | 2.71% | 15.23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
