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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,885 | 1,885 | 1,850 | 1,850 | +32 | +1.8% | 600 |
| 2024/01/29 | 1,877 | 1,879 | 1,818 | 1,818 | -82 | -4.3% | 2,700 |
| 2024/01/26 | 1,904 | 1,904 | 1,900 | 1,900 | -4 | -0.2% | 600 |
| 2024/01/25 | 1,904 | 1,904 | 1,904 | 1,904 | -1 | -0.1% | 100 |
| 2024/01/24 | 1,883 | 1,905 | 1,883 | 1,905 | +4 | +0.2% | 1,100 |
| 2024/01/23 | 1,910 | 1,910 | 1,901 | 1,901 | -7 | -0.4% | 400 |
| 2024/01/22 | 1,906 | 1,908 | 1,906 | 1,908 | +3 | +0.2% | 500 |
| 2024/01/19 | 1,901 | 1,907 | 1,883 | 1,905 | +5 | +0.3% | 500 |
| 2024/01/18 | 1,878 | 1,901 | 1,878 | 1,900 | ±0 | ±0% | 1,300 |
| 2024/01/17 | 1,900 | 1,900 | 1,899 | 1,900 | +26 | +1.4% | 2,200 |
| 2024/01/16 | 1,880 | 1,881 | 1,874 | 1,874 | - | - | 500 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 1,846 | 1,885 | 1,846 | 1,879 | +14 | +0.8% | 1,000 |
| 2024/01/11 | 1,859 | 1,886 | 1,849 | 1,865 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,835 | 1,864 | 1,835 | 1,862 | +31 | +1.7% | 500 |
| 2024/01/09 | 1,825 | 1,865 | 1,825 | 1,831 | +7 | +0.4% | 2,600 |
| 2024/01/05 | 1,830 | 1,830 | 1,790 | 1,824 | +27 | +1.5% | 500 |
| 2024/01/04 | 1,811 | 1,828 | 1,797 | 1,797 | +1 | +0.1% | 800 |
| 2023/12/29 | 1,796 | 1,796 | 1,781 | 1,796 | ±0 | ±0% | 500 |
| 2023/12/28 | 1,780 | 1,796 | 1,780 | 1,796 | ±0 | ±0% | 200 |
| 2023/12/27 | 1,794 | 1,807 | 1,780 | 1,796 | +29 | +1.6% | 1,500 |
| 2023/12/26 | 1,768 | 1,814 | 1,767 | 1,767 | -1 | -0.1% | 1,800 |
| 2023/12/25 | 1,751 | 1,768 | 1,750 | 1,768 | +18 | +1% | 800 |
| 2023/12/22 | 1,751 | 1,751 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2023/12/21 | 1,746 | 1,765 | 1,745 | 1,750 | - | - | 2,600 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 1,745 | 1,745 | 1,745 | 1,745 | -5 | -0.3% | 100 |
| 2023/12/18 | 1,759 | 1,760 | 1,750 | 1,750 | -2 | -0.1% | 700 |
| 2023/12/15 | 1,759 | 1,762 | 1,752 | 1,752 | +2 | +0.1% | 400 |
| 2023/12/14 | 1,764 | 1,764 | 1,750 | 1,750 | -14 | -0.8% | 6,200 |
| 2023/12/13 | 1,764 | 1,767 | 1,752 | 1,764 | -59 | -3.2% | 3,900 |
| 2023/12/12 | 1,800 | 1,823 | 1,800 | 1,823 | +46 | +2.6% | 200 |
| 2023/12/11 | 1,755 | 1,777 | 1,737 | 1,777 | +32 | +1.8% | 1,600 |
| 2023/12/08 | 1,750 | 1,755 | 1,745 | 1,745 | -33 | -1.9% | 1,200 |
| 2023/12/07 | 1,779 | 1,779 | 1,777 | 1,778 | - | - | 800 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 1,751 | 1,767 | 1,744 | 1,745 | -18 | -1% | 4,100 |
| 2023/11/29 | 1,763 | 1,763 | 1,763 | 1,763 | - | - | 1,000 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 1,770 | 1,770 | 1,753 | 1,769 | -11 | -0.6% | 1,500 |
| 2023/11/24 | 1,752 | 1,780 | 1,752 | 1,780 | ±0 | ±0% | 500 |
| 2023/11/22 | 1,780 | 1,780 | 1,779 | 1,780 | ±0 | ±0% | 1,600 |
| 2023/11/21 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 300 |
| 2023/11/20 | 1,781 | 1,781 | 1,780 | 1,780 | -2 | -0.1% | 600 |
| 2023/11/17 | 1,785 | 1,834 | 1,780 | 1,782 | -3 | -0.2% | 1,400 |
| 2023/11/16 | 1,786 | 1,786 | 1,780 | 1,785 | -3 | -0.2% | 500 |
| 2023/11/15 | 1,788 | 1,788 | 1,788 | 1,788 | +8 | +0.4% | 200 |
301～
350
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 | 257,200円 | +2.4% | +6.5% | 0.78% | 71.84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 | 328,000円 | +0.6% | +6.4% | 1.98% | 28.28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 | 221,700円 | +3.3% | +72.2% | 2.98% | 8.31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
該当銘柄がありません
チャート関連のコラム
