サトウ食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/13 | 7,140 | 7,140 | 7,070 | 7,070 | -70 | -1% | 800 |
| 2026/05/12 | 7,150 | 7,150 | 7,110 | 7,140 | -10 | -0.1% | 900 |
| 2026/05/11 | 7,100 | 7,150 | 7,080 | 7,150 | ±0 | ±0% | 300 |
| 2026/05/08 | 7,100 | 7,150 | 7,100 | 7,150 | +50 | +0.7% | 200 |
| 2026/05/07 | 7,170 | 7,180 | 7,080 | 7,100 | +30 | +0.4% | 1,200 |
| 2026/05/01 | 7,090 | 7,120 | 7,070 | 7,070 | -60 | -0.8% | 1,200 |
| 2026/04/30 | 7,080 | 7,130 | 7,050 | 7,130 | +50 | +0.7% | 700 |
| 2026/04/28 | 7,180 | 7,180 | 7,030 | 7,080 | -100 | -1.4% | 3,500 |
| 2026/04/27 | 7,170 | 7,250 | 7,170 | 7,180 | +30 | +0.4% | 700 |
| 2026/04/24 | 7,120 | 7,150 | 7,100 | 7,150 | +30 | +0.4% | 800 |
| 2026/04/23 | 7,220 | 7,250 | 7,120 | 7,120 | -130 | -1.8% | 4,100 |
| 2026/04/22 | 7,390 | 7,390 | 7,250 | 7,250 | -80 | -1.1% | 2,700 |
| 2026/04/21 | 7,350 | 7,440 | 7,330 | 7,330 | -20 | -0.3% | 2,100 |
| 2026/04/20 | 7,390 | 7,430 | 7,350 | 7,350 | -50 | -0.7% | 1,600 |
| 2026/04/17 | 7,400 | 7,450 | 7,400 | 7,400 | ±0 | ±0% | 1,800 |
| 2026/04/16 | 7,380 | 7,440 | 7,380 | 7,400 | +20 | +0.3% | 1,700 |
| 2026/04/15 | 7,360 | 7,380 | 7,360 | 7,380 | +100 | +1.4% | 900 |
| 2026/04/14 | 7,300 | 7,390 | 7,230 | 7,280 | -20 | -0.3% | 1,900 |
| 2026/04/13 | 7,350 | 7,400 | 7,250 | 7,300 | -70 | -0.9% | 3,200 |
| 2026/04/10 | 7,470 | 7,470 | 7,370 | 7,370 | +10 | +0.1% | 3,200 |
| 2026/04/09 | 7,490 | 7,490 | 7,360 | 7,360 | -90 | -1.2% | 1,700 |
| 2026/04/08 | 7,360 | 7,500 | 7,350 | 7,450 | +100 | +1.4% | 3,900 |
| 2026/04/07 | 7,430 | 7,500 | 7,270 | 7,350 | -110 | -1.5% | 3,100 |
| 2026/04/06 | 7,210 | 7,460 | 7,210 | 7,460 | +250 | +3.5% | 1,300 |
| 2026/04/03 | 7,180 | 7,250 | 7,180 | 7,210 | +30 | +0.4% | 600 |
| 2026/04/02 | 7,210 | 7,330 | 7,180 | 7,180 | -20 | -0.3% | 2,900 |
| 2026/04/01 | 7,160 | 7,270 | 7,050 | 7,200 | +70 | +1% | 8,600 |
| 2026/03/31 | 7,230 | 7,270 | 7,130 | 7,130 | -100 | -1.4% | 3,500 |
| 2026/03/30 | 7,350 | 7,350 | 7,190 | 7,230 | -180 | -2.4% | 6,200 |
| 2026/03/27 | 7,410 | 7,410 | 7,410 | 7,410 | ±0 | ±0% | 200 |
| 2026/03/26 | 7,430 | 7,430 | 7,390 | 7,410 | -20 | -0.3% | 3,900 |
| 2026/03/25 | 7,320 | 7,430 | 7,320 | 7,430 | +160 | +2.2% | 1,400 |
| 2026/03/24 | 7,590 | 7,590 | 7,260 | 7,270 | -320 | -4.2% | 5,900 |
| 2026/03/23 | 7,410 | 7,590 | 7,230 | 7,590 | -120 | -1.6% | 4,700 |
| 2026/03/19 | 7,700 | 7,760 | 7,680 | 7,710 | -60 | -0.8% | 500 |
| 2026/03/18 | 7,710 | 7,850 | 7,710 | 7,770 | +60 | +0.8% | 2,200 |
| 2026/03/17 | 7,880 | 7,880 | 7,710 | 7,710 | -170 | -2.2% | 4,200 |
| 2026/03/16 | 8,050 | 8,050 | 7,610 | 7,880 | -170 | -2.1% | 4,800 |
| 2026/03/13 | 7,860 | 8,050 | 7,750 | 8,050 | +190 | +2.4% | 5,100 |
| 2026/03/12 | 7,780 | 7,950 | 7,670 | 7,860 | +160 | +2.1% | 8,600 |
| 2026/03/11 | 8,010 | 8,050 | 7,650 | 7,700 | -20 | -0.3% | 35,700 |
| 2026/03/10 | 7,460 | 7,840 | 7,430 | 7,720 | +280 | +3.8% | 20,800 |
| 2026/03/09 | 7,380 | 7,540 | 7,360 | 7,440 | -60 | -0.8% | 3,700 |
| 2026/03/06 | 7,420 | 7,580 | 7,400 | 7,500 | +50 | +0.7% | 3,100 |
| 2026/03/05 | 7,330 | 7,450 | 7,330 | 7,450 | +180 | +2.5% | 2,700 |
| 2026/03/04 | 7,330 | 7,460 | 7,100 | 7,270 | -120 | -1.6% | 6,500 |
| 2026/03/03 | 7,610 | 7,620 | 7,390 | 7,390 | -200 | -2.6% | 6,700 |
| 2026/03/02 | 7,620 | 7,620 | 7,530 | 7,590 | -40 | -0.5% | 3,700 |
| 2026/02/27 | 7,590 | 7,640 | 7,550 | 7,630 | +70 | +0.9% | 3,200 |
| 2026/02/26 | 7,540 | 7,600 | 7,500 | 7,560 | -40 | -0.5% | 3,000 |
1～
50
件表示中 / 3940件
類似銘柄と比較する
現在ご覧いただいている「サトウ食品」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 |
|---|---|---|---|---|---|---|---|---|
| サトウ食品 | 708,000円 | +7.6% | +1.9% | 1.06% | 15.52倍 | 1.49倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| サーティワン | 409,000円 | +4.5% | +0.7% | 1.47% | 21.90倍 | 2.63倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| 岩塚菓 | 306,000円 | +6.1% | -34.0% | 1.05% | 24.15倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| はごろも | 342,000円 | +2.2% | 0.0% | 2.05% | 14.00倍 | 0.72倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| ロックフィール | 127,700円 | -0.5% | -68.1% | 1.88% | 565.04倍 | 1.17倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム
