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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 7,130 | 7,220 | 7,010 | 7,110 | -10 | -0.1% | 4,400 |
| 2024/12/25 | 7,170 | 7,170 | 7,100 | 7,120 | -40 | -0.6% | 1,200 |
| 2024/12/24 | 7,200 | 7,250 | 7,140 | 7,160 | +50 | +0.7% | 3,100 |
| 2024/12/23 | 7,100 | 7,170 | 7,090 | 7,110 | -60 | -0.8% | 2,300 |
| 2024/12/20 | 7,250 | 7,250 | 7,170 | 7,170 | -70 | -1% | 300 |
| 2024/12/19 | 7,200 | 7,240 | 7,120 | 7,240 | - | - | 1,200 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 7,220 | 7,220 | 7,090 | 7,180 | -10 | -0.1% | 1,000 |
| 2024/12/16 | 7,190 | 7,200 | 7,150 | 7,190 | +20 | +0.3% | 1,200 |
| 2024/12/13 | 7,150 | 7,170 | 7,070 | 7,170 | +20 | +0.3% | 3,100 |
| 2024/12/12 | 7,240 | 7,240 | 7,100 | 7,150 | -30 | -0.4% | 3,800 |
| 2024/12/11 | 7,210 | 7,380 | 7,100 | 7,180 | -320 | -4.3% | 12,200 |
| 2024/12/10 | 7,250 | 7,590 | 7,200 | 7,500 | +250 | +3.4% | 5,200 |
| 2024/12/09 | 7,470 | 7,470 | 7,230 | 7,250 | -220 | -2.9% | 3,000 |
| 2024/12/06 | 7,450 | 7,470 | 7,450 | 7,470 | +90 | +1.2% | 500 |
| 2024/12/05 | 7,450 | 7,450 | 7,380 | 7,380 | +20 | +0.3% | 1,000 |
| 2024/12/04 | 7,430 | 7,440 | 7,360 | 7,360 | -110 | -1.5% | 1,200 |
| 2024/12/03 | 7,460 | 7,540 | 7,460 | 7,470 | +10 | +0.1% | 300 |
| 2024/12/02 | 7,520 | 7,520 | 7,430 | 7,460 | -90 | -1.2% | 900 |
| 2024/11/29 | 7,550 | 7,550 | 7,550 | 7,550 | - | - | 100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 7,500 | 7,580 | 7,400 | 7,400 | -60 | -0.8% | 900 |
| 2024/11/26 | 7,420 | 7,570 | 7,420 | 7,460 | -110 | -1.5% | 1,400 |
| 2024/11/25 | 7,600 | 7,600 | 7,570 | 7,570 | +100 | +1.3% | 400 |
| 2024/11/22 | 7,340 | 7,470 | 7,340 | 7,470 | +130 | +1.8% | 1,200 |
| 2024/11/21 | 7,360 | 7,360 | 7,340 | 7,340 | -20 | -0.3% | 600 |
| 2024/11/20 | 7,420 | 7,420 | 7,360 | 7,360 | -100 | -1.3% | 1,200 |
| 2024/11/19 | 7,410 | 7,480 | 7,410 | 7,460 | -40 | -0.5% | 900 |
| 2024/11/18 | 7,410 | 7,550 | 7,400 | 7,500 | ±0 | ±0% | 1,800 |
| 2024/11/15 | 7,670 | 7,670 | 7,500 | 7,500 | -70 | -0.9% | 1,200 |
| 2024/11/14 | 7,760 | 7,760 | 7,540 | 7,570 | -40 | -0.5% | 1,600 |
| 2024/11/13 | 7,570 | 7,610 | 7,570 | 7,610 | +10 | +0.1% | 500 |
| 2024/11/12 | 7,470 | 7,640 | 7,400 | 7,600 | +150 | +2% | 2,200 |
| 2024/11/11 | 7,330 | 7,480 | 7,330 | 7,450 | +150 | +2.1% | 1,400 |
| 2024/11/08 | 7,300 | 7,500 | 7,300 | 7,300 | -100 | -1.4% | 4,300 |
| 2024/11/07 | 7,400 | 7,430 | 7,320 | 7,400 | ±0 | ±0% | 1,600 |
| 2024/11/06 | 7,530 | 7,530 | 7,400 | 7,400 | -130 | -1.7% | 2,300 |
| 2024/11/05 | 7,500 | 7,550 | 7,470 | 7,530 | +80 | +1.1% | 1,200 |
| 2024/11/01 | 7,630 | 7,630 | 7,290 | 7,450 | -250 | -3.2% | 5,300 |
| 2024/10/31 | 7,760 | 7,770 | 7,700 | 7,700 | -90 | -1.2% | 2,400 |
| 2024/10/30 | 7,710 | 7,850 | 7,600 | 7,790 | -370 | -4.5% | 10,700 |
| 2024/10/29 | 8,020 | 8,200 | 8,020 | 8,160 | +140 | +1.7% | 7,900 |
| 2024/10/28 | 7,960 | 8,050 | 7,960 | 8,020 | +80 | +1% | 3,000 |
| 2024/10/25 | 8,100 | 8,100 | 7,890 | 7,940 | -170 | -2.1% | 4,100 |
| 2024/10/24 | 8,130 | 8,130 | 8,070 | 8,110 | -30 | -0.4% | 1,100 |
| 2024/10/23 | 8,140 | 8,200 | 8,070 | 8,140 | ±0 | ±0% | 2,200 |
| 2024/10/22 | 8,220 | 8,220 | 8,140 | 8,140 | -40 | -0.5% | 2,200 |
| 2024/10/21 | 8,180 | 8,210 | 8,180 | 8,180 | +20 | +0.2% | 1,400 |
| 2024/10/18 | 8,170 | 8,190 | 8,160 | 8,160 | +10 | +0.1% | 600 |
| 2024/10/17 | 8,070 | 8,190 | 8,070 | 8,150 | +90 | +1.1% | 4,000 |
1～
50
件表示中 / 3610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 | 711,000円 | +5.7% | -18.6% | 0.84% | 20.97倍 | 1.71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 | 406,000円 | +17.7% | +18.8% | 0.99% | 28.77倍 | 2.95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 |
| 甜菜糖 | 241,800円 | -4.8% | -50.1% | 3.31% | 5.10倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 柿安本店 | 286,300円 | -2.3% | -19.4% | 2.97% | 24.93倍 | 1.89倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| わらべや | 200,600円 | +7.5% | -44.3% | 4.49% | 17.52倍 | 0.61倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
市場注目の銘柄
チャート関連のコラム
