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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 1,090 | 1,090 | 1,090 | 1,090 | +30 | +2.8% | 20 |
| 2010/10/07 | 1,060 | 1,060 | 1,060 | 1,060 | +10 | +1% | 120 |
| 2010/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 10 |
| 2010/10/05 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 250 |
| 2010/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 40 |
| 2010/10/01 | 1,050 | 1,060 | 1,048 | 1,050 | +8 | +0.8% | 460 |
| 2010/09/30 | 1,042 | 1,042 | 1,042 | 1,042 | +10 | +1% | 110 |
| 2010/09/29 | 1,032 | 1,032 | 1,032 | 1,032 | +2 | +0.2% | 60 |
| 2010/09/28 | 1,040 | 1,042 | 1,030 | 1,030 | -28 | -2.6% | 540 |
| 2010/09/27 | 1,038 | 1,058 | 1,038 | 1,058 | +20 | +1.9% | 1,010 |
| 2010/09/24 | 1,047 | 1,070 | 1,037 | 1,038 | +4 | +0.4% | 280 |
| 2010/09/22 | 1,000 | 1,034 | 980 | 1,034 | -33 | -3.1% | 5,220 |
| 2010/09/21 | 1,074 | 1,075 | 1,067 | 1,067 | -13 | -1.2% | 1,040 |
| 2010/09/17 | 1,100 | 1,100 | 1,079 | 1,080 | -21 | -1.9% | 710 |
| 2010/09/16 | 1,101 | 1,101 | 1,101 | 1,101 | +17 | +1.6% | 10 |
| 2010/09/15 | 1,088 | 1,100 | 1,084 | 1,084 | -2 | -0.2% | 90 |
| 2010/09/14 | 1,070 | 1,195 | 1,070 | 1,086 | +4 | +0.4% | 1,370 |
| 2010/09/13 | 1,189 | 1,189 | 1,082 | 1,082 | -113 | -9.5% | 150 |
| 2010/09/10 | 1,165 | 1,195 | 1,165 | 1,195 | +45 | +3.9% | 770 |
| 2010/09/09 | 1,168 | 1,168 | 1,150 | 1,150 | +59 | +5.4% | 20 |
| 2010/09/08 | 1,091 | 1,091 | 1,091 | 1,091 | - | - | 70 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,091 | 1,091 | 1,091 | 1,091 | +9 | +0.8% | 10 |
| 2010/09/02 | 1,120 | 1,120 | 1,081 | 1,082 | -68 | -5.9% | 770 |
| 2010/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 40 |
| 2010/08/31 | 1,190 | 1,277 | 1,145 | 1,150 | -50 | -4.2% | 6,550 |
| 2010/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 20 |
| 2010/08/27 | 1,190 | 1,200 | 1,189 | 1,198 | +50 | +4.4% | 1,300 |
| 2010/08/26 | 1,148 | 1,150 | 1,148 | 1,148 | ±0 | ±0% | 610 |
| 2010/08/25 | 1,081 | 1,148 | 1,081 | 1,148 | +18 | +1.6% | 180 |
| 2010/08/24 | 1,150 | 1,150 | 1,100 | 1,130 | +26 | +2.4% | 1,340 |
| 2010/08/23 | 1,175 | 1,200 | 1,104 | 1,104 | +19 | +1.8% | 3,020 |
| 2010/08/20 | 1,085 | 1,085 | 1,070 | 1,085 | - | - | 130 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,170 | 1,170 | 1,067 | 1,077 | -93 | -7.9% | 200 |
| 2010/08/17 | 1,130 | 1,170 | 1,130 | 1,170 | +50 | +4.5% | 2,170 |
| 2010/08/16 | 1,066 | 1,120 | 1,066 | 1,120 | +55 | +5.2% | 330 |
| 2010/08/13 | 1,065 | 1,065 | 1,065 | 1,065 | -5 | -0.5% | 40 |
| 2010/08/12 | 1,098 | 1,098 | 1,070 | 1,070 | -28 | -2.6% | 50 |
| 2010/08/11 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 20 |
| 2010/08/10 | 1,100 | 1,100 | 1,060 | 1,098 | -2 | -0.2% | 1,430 |
| 2010/08/09 | 1,188 | 1,188 | 1,100 | 1,100 | +30 | +2.8% | 570 |
| 2010/08/06 | 1,085 | 1,100 | 1,070 | 1,070 | -16 | -1.5% | 9,890 |
| 2010/08/05 | 1,150 | 1,150 | 1,086 | 1,086 | -66 | -5.7% | 160 |
| 2010/08/04 | 1,178 | 1,180 | 1,152 | 1,152 | -38 | -3.2% | 2,410 |
| 2010/08/03 | 1,115 | 1,200 | 1,080 | 1,190 | +125 | +11.7% | 2,940 |
| 2010/08/02 | 1,051 | 1,065 | 1,051 | 1,065 | +13 | +1.2% | 820 |
| 2010/07/30 | 1,038 | 1,072 | 1,038 | 1,052 | -16 | -1.5% | 1,360 |
| 2010/07/29 | 1,059 | 1,068 | 1,059 | 1,068 | +18 | +1.7% | 100 |
3501～
3550
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 | 255,000円 | +2.4% | +6.5% | 0.78% | 71.11倍 | 1.54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 | 234,900円 | +0.7% | +23.4% | 1.70% | 28.63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 | 317,000円 | +0.6% | +6.4% | 2.05% | 27.47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 | 73,300円 | +6.1% | +20.8% | 2.73% | 15.10倍 | 0.48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
