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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,818 | 1,818 | 1,780 | 1,780 | - | - | 300 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 1,800 | 1,810 | 1,780 | 1,810 | +12 | +0.7% | 1,600 |
| 2023/11/09 | 1,798 | 1,798 | 1,798 | 1,798 | +7 | +0.4% | 100 |
| 2023/11/08 | 1,800 | 1,800 | 1,791 | 1,791 | - | - | 500 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,896 | 1,896 | 1,801 | 1,824 | -21 | -1.1% | 2,600 |
| 2023/11/02 | 1,765 | 1,845 | 1,760 | 1,845 | +105 | +6% | 2,900 |
| 2023/11/01 | 1,749 | 1,749 | 1,738 | 1,740 | ±0 | ±0% | 1,200 |
| 2023/10/31 | 1,740 | 1,740 | 1,738 | 1,740 | ±0 | ±0% | 400 |
| 2023/10/30 | 1,787 | 1,787 | 1,740 | 1,740 | -47 | -2.6% | 1,000 |
| 2023/10/27 | 1,750 | 1,787 | 1,750 | 1,787 | +50 | +2.9% | 200 |
| 2023/10/26 | 1,737 | 1,737 | 1,737 | 1,737 | - | - | 200 |
| 2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/24 | 1,737 | 1,737 | 1,737 | 1,737 | - | - | 2,300 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/19 | 1,751 | 1,751 | 1,751 | 1,751 | +1 | +0.1% | 100 |
| 2023/10/18 | 1,741 | 1,750 | 1,741 | 1,750 | +9 | +0.5% | 42,400 |
| 2023/10/17 | 1,741 | 1,741 | 1,741 | 1,741 | +1 | +0.1% | 200 |
| 2023/10/16 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2023/10/13 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2023/10/12 | 1,740 | 1,740 | 1,740 | 1,740 | -5 | -0.3% | 500 |
| 2023/10/11 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 200 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 100 |
| 2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/04 | 1,737 | 1,751 | 1,737 | 1,750 | ±0 | ±0% | 1,400 |
| 2023/10/03 | 1,804 | 1,805 | 1,750 | 1,750 | -50 | -2.8% | 2,400 |
| 2023/10/02 | 1,800 | 1,800 | 1,800 | 1,800 | +50 | +2.9% | 300 |
| 2023/09/29 | 1,742 | 1,750 | 1,742 | 1,750 | -1 | -0.1% | 500 |
| 2023/09/28 | 1,764 | 1,764 | 1,751 | 1,751 | -43 | -2.4% | 400 |
| 2023/09/27 | 1,784 | 1,802 | 1,784 | 1,794 | +34 | +1.9% | 2,300 |
| 2023/09/26 | 1,782 | 1,783 | 1,760 | 1,760 | +10 | +0.6% | 400 |
| 2023/09/25 | 1,750 | 1,750 | 1,750 | 1,750 | +5 | +0.3% | 300 |
| 2023/09/22 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 900 |
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 1,777 | 1,777 | 1,750 | 1,750 | +4 | +0.2% | 400 |
| 2023/09/19 | 1,756 | 1,780 | 1,746 | 1,746 | -10 | -0.6% | 900 |
| 2023/09/15 | 1,756 | 1,757 | 1,738 | 1,756 | +19 | +1.1% | 1,600 |
| 2023/09/14 | 1,737 | 1,737 | 1,737 | 1,737 | -20 | -1.1% | 100 |
| 2023/09/13 | 1,737 | 1,757 | 1,737 | 1,757 | +20 | +1.2% | 800 |
| 2023/09/12 | 1,737 | 1,737 | 1,737 | 1,737 | ±0 | ±0% | 200 |
| 2023/09/11 | 1,737 | 1,737 | 1,737 | 1,737 | -1 | -0.1% | 900 |
| 2023/09/08 | 1,752 | 1,752 | 1,738 | 1,738 | +1 | +0.1% | 400 |
| 2023/09/07 | 1,734 | 1,744 | 1,734 | 1,737 | +2 | +0.1% | 700 |
| 2023/09/06 | 1,734 | 1,735 | 1,734 | 1,735 | +21 | +1.2% | 200 |
| 2023/09/05 | 1,724 | 1,729 | 1,713 | 1,714 | -13 | -0.8% | 1,000 |
| 2023/09/04 | 1,691 | 1,727 | 1,691 | 1,727 | - | - | 500 |
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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 | 256,400円 | +2.4% | +6.5% | 0.78% | 71.62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 | 328,500円 | +0.6% | +6.4% | 1.98% | 28.32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 | 222,000円 | +3.3% | +72.2% | 2.97% | 8.32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
チャート関連のコラム
