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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,050 | 1,075 | 1,050 | 1,075 | +20 | +1.9% | 40 |
| 2010/10/18 | 1,055 | 1,055 | 1,055 | 1,055 | -34 | -3.1% | 70 |
| 2010/10/15 | 1,062 | 1,089 | 1,062 | 1,089 | +27 | +2.5% | 100 |
| 2010/10/14 | 1,060 | 1,062 | 1,060 | 1,062 | +2 | +0.2% | 250 |
| 2010/10/13 | 1,052 | 1,060 | 1,052 | 1,060 | -1 | -0.1% | 30 |
| 2010/10/12 | 1,079 | 1,079 | 1,061 | 1,061 | -29 | -2.7% | 40 |
| 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 |
3601～
3650
件表示中 / 3736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 | 235,400円 | +0.6% | -14.5% | 1.78% | 18.31倍 | 0.45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 |
| ＳＴＩフードＨ | 129,800円 | +12.4% | +2.8% | 3.08% | 11.84倍 | 2.75倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| イートアンドＨ | 203,200円 | +7.1% | +16.5% | 0.74% | 43.96倍 | 2.11倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| 日食品 | 329,000円 | +3.7% | -6.0% | 4.41% | 11.56倍 | 0.57倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ミヨシ | 185,600円 | -1.3% | -29.2% | 5.39% | 1.96倍 | 0.61倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
