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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 7,420 | 7,540 | 7,420 | 7,540 | +140 | +1.9% | 3,500 |
| 2025/08/28 | 7,400 | 7,430 | 7,390 | 7,400 | +10 | +0.1% | 600 |
| 2025/08/27 | 7,400 | 7,440 | 7,360 | 7,390 | +40 | +0.5% | 1,000 |
| 2025/08/26 | 7,350 | 7,350 | 7,350 | 7,350 | +10 | +0.1% | 400 |
| 2025/08/25 | 7,400 | 7,420 | 7,340 | 7,340 | +20 | +0.3% | 1,300 |
| 2025/08/22 | 7,500 | 7,500 | 7,310 | 7,320 | -160 | -2.1% | 3,000 |
| 2025/08/21 | 7,520 | 7,530 | 7,390 | 7,480 | -20 | -0.3% | 2,100 |
| 2025/08/20 | 7,490 | 7,520 | 7,490 | 7,500 | +10 | +0.1% | 1,100 |
| 2025/08/19 | 7,450 | 7,490 | 7,450 | 7,490 | +40 | +0.5% | 800 |
| 2025/08/18 | 7,400 | 7,450 | 7,400 | 7,450 | +50 | +0.7% | 1,700 |
| 2025/08/15 | 7,350 | 7,400 | 7,350 | 7,400 | +50 | +0.7% | 2,200 |
| 2025/08/14 | 7,320 | 7,350 | 7,290 | 7,350 | +40 | +0.5% | 1,400 |
| 2025/08/13 | 7,240 | 7,310 | 7,240 | 7,310 | +70 | +1% | 1,600 |
| 2025/08/12 | 7,240 | 7,260 | 7,230 | 7,240 | +60 | +0.8% | 1,100 |
| 2025/08/08 | 7,160 | 7,180 | 7,160 | 7,180 | - | - | 300 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 7,160 | 7,190 | 7,120 | 7,120 | -30 | -0.4% | 800 |
| 2025/08/05 | 7,130 | 7,150 | 7,130 | 7,150 | +20 | +0.3% | 400 |
| 2025/08/04 | 7,130 | 7,130 | 7,110 | 7,130 | ±0 | ±0% | 900 |
| 2025/08/01 | 7,210 | 7,210 | 7,130 | 7,130 | -80 | -1.1% | 700 |
| 2025/07/31 | 7,210 | 7,210 | 7,160 | 7,210 | ±0 | ±0% | 1,100 |
| 2025/07/30 | 7,240 | 7,240 | 7,210 | 7,210 | -30 | -0.4% | 300 |
| 2025/07/29 | 7,240 | 7,240 | 7,220 | 7,240 | +30 | +0.4% | 1,000 |
| 2025/07/28 | 7,220 | 7,230 | 7,210 | 7,210 | +10 | +0.1% | 700 |
| 2025/07/25 | 7,180 | 7,200 | 7,180 | 7,200 | +40 | +0.6% | 300 |
| 2025/07/24 | 7,070 | 7,160 | 7,070 | 7,160 | ±0 | ±0% | 1,300 |
| 2025/07/23 | 7,070 | 7,180 | 7,050 | 7,160 | +150 | +2.1% | 900 |
| 2025/07/22 | 7,170 | 7,180 | 7,010 | 7,010 | -170 | -2.4% | 2,500 |
| 2025/07/18 | 7,200 | 7,210 | 7,180 | 7,180 | -20 | -0.3% | 900 |
| 2025/07/17 | 7,200 | 7,200 | 7,200 | 7,200 | +10 | +0.1% | 300 |
| 2025/07/16 | 7,130 | 7,190 | 7,130 | 7,190 | -40 | -0.6% | 400 |
| 2025/07/15 | 7,150 | 7,230 | 7,120 | 7,230 | +80 | +1.1% | 3,400 |
| 2025/07/14 | 7,190 | 7,190 | 7,140 | 7,150 | -40 | -0.6% | 900 |
| 2025/07/11 | 7,190 | 7,190 | 7,190 | 7,190 | +90 | +1.3% | 300 |
| 2025/07/10 | 7,210 | 7,220 | 7,080 | 7,100 | -100 | -1.4% | 3,600 |
| 2025/07/09 | 7,170 | 7,200 | 7,170 | 7,200 | +50 | +0.7% | 400 |
| 2025/07/08 | 7,150 | 7,150 | 7,150 | 7,150 | ±0 | ±0% | 100 |
| 2025/07/07 | 7,250 | 7,250 | 7,150 | 7,150 | -80 | -1.1% | 400 |
| 2025/07/04 | 7,230 | 7,230 | 7,190 | 7,230 | +80 | +1.1% | 900 |
| 2025/07/03 | 7,150 | 7,150 | 7,150 | 7,150 | -10 | -0.1% | 100 |
| 2025/07/02 | 7,140 | 7,190 | 7,100 | 7,160 | +40 | +0.6% | 1,800 |
| 2025/07/01 | 6,960 | 7,120 | 6,960 | 7,120 | +120 | +1.7% | 800 |
| 2025/06/30 | 7,010 | 7,080 | 6,800 | 7,000 | -90 | -1.3% | 5,600 |
| 2025/06/27 | 7,130 | 7,160 | 7,090 | 7,090 | -10 | -0.1% | 1,700 |
| 2025/06/26 | 7,170 | 7,190 | 7,020 | 7,100 | -40 | -0.6% | 5,100 |
| 2025/06/25 | 7,140 | 7,250 | 7,140 | 7,140 | -120 | -1.7% | 1,500 |
| 2025/06/24 | 7,210 | 7,360 | 7,140 | 7,260 | +50 | +0.7% | 1,300 |
| 2025/06/23 | 7,300 | 7,330 | 7,170 | 7,210 | -130 | -1.8% | 4,100 |
| 2025/06/20 | 7,450 | 7,450 | 7,340 | 7,340 | -60 | -0.8% | 1,300 |
| 2025/06/19 | 7,420 | 7,420 | 7,400 | 7,400 | -40 | -0.5% | 500 |
1～
50
件表示中 / 3773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 | 754,000円 | +7.6% | +1.9% | 0.93% | 19.01倍 | 1.69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 | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.79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 |
| オエノンＨＤ | 59,200円 | +2.9% | +6.1% | 1.69% | 11.50倍 | 1.35倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 岩塚菓 | 309,000円 | +16.2% | -31.9% | 0.97% | 17.64倍 | 0.47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 |
| 名糖産 | 213,100円 | +5.1% | +4.8% | 1.88% | 18.05倍 | 0.66倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム
