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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 4,970 | 4,970 | 4,965 | 4,965 | -5 | -0.1% | 800 |
| 2023/03/01 | 4,965 | 4,970 | 4,965 | 4,970 | - | - | 800 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 4,915 | 4,920 | 4,915 | 4,920 | -15 | -0.3% | 400 |
| 2023/02/24 | 4,910 | 4,935 | 4,885 | 4,935 | -5 | -0.1% | 1,000 |
| 2023/02/22 | 4,910 | 4,940 | 4,910 | 4,940 | +10 | +0.2% | 300 |
| 2023/02/21 | 4,965 | 4,975 | 4,905 | 4,930 | +35 | +0.7% | 800 |
| 2023/02/20 | 4,895 | 4,905 | 4,875 | 4,895 | -10 | -0.2% | 600 |
| 2023/02/17 | 4,905 | 4,905 | 4,905 | 4,905 | -45 | -0.9% | 500 |
| 2023/02/16 | 4,900 | 4,950 | 4,900 | 4,950 | +60 | +1.2% | 900 |
| 2023/02/15 | 4,935 | 4,945 | 4,890 | 4,890 | -45 | -0.9% | 1,600 |
| 2023/02/14 | 4,940 | 4,940 | 4,930 | 4,935 | ±0 | ±0% | 600 |
| 2023/02/13 | 4,940 | 4,940 | 4,935 | 4,935 | +5 | +0.1% | 200 |
| 2023/02/10 | 4,930 | 4,930 | 4,930 | 4,930 | +15 | +0.3% | 100 |
| 2023/02/09 | 4,915 | 4,915 | 4,915 | 4,915 | -15 | -0.3% | 100 |
| 2023/02/08 | 4,915 | 4,930 | 4,905 | 4,930 | +15 | +0.3% | 500 |
| 2023/02/07 | 4,910 | 4,915 | 4,910 | 4,915 | +5 | +0.1% | 300 |
| 2023/02/06 | 4,895 | 4,910 | 4,895 | 4,910 | +20 | +0.4% | 400 |
| 2023/02/03 | 4,900 | 4,900 | 4,890 | 4,890 | ±0 | ±0% | 200 |
| 2023/02/02 | 4,905 | 4,905 | 4,890 | 4,890 | -5 | -0.1% | 400 |
| 2023/02/01 | 4,895 | 4,910 | 4,895 | 4,895 | -5 | -0.1% | 300 |
| 2023/01/31 | 4,880 | 4,900 | 4,880 | 4,900 | ±0 | ±0% | 500 |
| 2023/01/30 | 4,905 | 4,905 | 4,875 | 4,900 | -5 | -0.1% | 500 |
| 2023/01/27 | 4,905 | 4,905 | 4,905 | 4,905 | +10 | +0.2% | 100 |
| 2023/01/26 | 4,895 | 4,905 | 4,895 | 4,895 | ±0 | ±0% | 500 |
| 2023/01/25 | 4,850 | 4,895 | 4,850 | 4,895 | +50 | +1% | 500 |
| 2023/01/24 | 4,865 | 4,870 | 4,840 | 4,845 | -20 | -0.4% | 1,400 |
| 2023/01/23 | 4,880 | 4,880 | 4,835 | 4,865 | -15 | -0.3% | 1,900 |
| 2023/01/20 | 4,880 | 4,880 | 4,880 | 4,880 | -10 | -0.2% | 100 |
| 2023/01/19 | 4,910 | 4,910 | 4,820 | 4,890 | -20 | -0.4% | 1,200 |
| 2023/01/18 | 4,910 | 4,910 | 4,910 | 4,910 | ±0 | ±0% | 300 |
| 2023/01/17 | 4,885 | 4,910 | 4,885 | 4,910 | -5 | -0.1% | 300 |
| 2023/01/16 | 4,890 | 4,915 | 4,890 | 4,915 | +25 | +0.5% | 1,400 |
| 2023/01/13 | 4,920 | 4,920 | 4,850 | 4,890 | -30 | -0.6% | 1,600 |
| 2023/01/12 | 4,920 | 4,920 | 4,920 | 4,920 | ±0 | ±0% | 200 |
| 2023/01/11 | 4,910 | 4,920 | 4,910 | 4,920 | +10 | +0.2% | 200 |
| 2023/01/10 | 4,910 | 4,910 | 4,910 | 4,910 | -5 | -0.1% | 100 |
| 2023/01/06 | 4,870 | 4,915 | 4,870 | 4,915 | +30 | +0.6% | 400 |
| 2023/01/05 | 4,935 | 4,935 | 4,885 | 4,885 | +10 | +0.2% | 200 |
| 2023/01/04 | 4,885 | 4,930 | 4,875 | 4,875 | - | - | 700 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 4,900 | 4,920 | 4,900 | 4,920 | +20 | +0.4% | 500 |
| 2022/12/28 | 4,890 | 4,915 | 4,890 | 4,900 | +10 | +0.2% | 900 |
| 2022/12/27 | 4,900 | 4,900 | 4,890 | 4,890 | -35 | -0.7% | 800 |
| 2022/12/26 | 4,925 | 4,925 | 4,925 | 4,925 | ±0 | ±0% | 500 |
| 2022/12/23 | 4,945 | 4,945 | 4,850 | 4,925 | -10 | -0.2% | 1,600 |
| 2022/12/22 | 4,900 | 4,935 | 4,890 | 4,935 | +80 | +1.6% | 1,100 |
| 2022/12/21 | 4,850 | 4,855 | 4,850 | 4,855 | +20 | +0.4% | 200 |
| 2022/12/20 | 4,835 | 4,835 | 4,830 | 4,835 | ±0 | ±0% | 400 |
| 2022/12/19 | 4,850 | 4,890 | 4,815 | 4,835 | -55 | -1.1% | 2,700 |
451～
500
件表示中 / 3611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 | 714,000円 | +5.7% | -18.6% | - | - | - |
|
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 |
| 甜菜糖 | 243,400円 | -4.8% | -50.1% | - | - | - |
|
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 |
| オカムラ食品 | 223,100円 | +10.6% | +0.6% | - | - | - |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 柿安本店 | 287,100円 | -2.3% | -19.4% | - | - | - |
|
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 | 202,100円 | +7.5% | -44.3% | - | - | - |
|
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
