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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 5,020 | 5,020 | 5,020 | 5,020 | -40 | -0.8% | 100 |
| 2023/06/02 | 5,020 | 5,060 | 5,020 | 5,060 | +50 | +1% | 1,900 |
| 2023/06/01 | 5,020 | 5,020 | 5,010 | 5,010 | +10 | +0.2% | 1,100 |
| 2023/05/31 | 4,990 | 5,000 | 4,990 | 5,000 | ±0 | ±0% | 200 |
| 2023/05/30 | 4,980 | 5,000 | 4,980 | 5,000 | ±0 | ±0% | 900 |
| 2023/05/29 | 5,000 | 5,000 | 5,000 | 5,000 | +5 | +0.1% | 600 |
| 2023/05/26 | 5,000 | 5,000 | 4,985 | 4,995 | ±0 | ±0% | 600 |
| 2023/05/25 | 4,990 | 4,995 | 4,990 | 4,995 | +5 | +0.1% | 500 |
| 2023/05/24 | 4,990 | 4,990 | 4,990 | 4,990 | +10 | +0.2% | 100 |
| 2023/05/23 | 4,990 | 5,000 | 4,975 | 4,980 | -20 | -0.4% | 900 |
| 2023/05/22 | 5,000 | 5,020 | 4,995 | 5,000 | -10 | -0.2% | 600 |
| 2023/05/19 | 5,020 | 5,020 | 4,990 | 5,010 | +10 | +0.2% | 400 |
| 2023/05/18 | 5,050 | 5,050 | 4,995 | 5,000 | -50 | -1% | 1,200 |
| 2023/05/17 | 5,100 | 5,100 | 5,050 | 5,050 | -40 | -0.8% | 400 |
| 2023/05/16 | 5,020 | 5,090 | 5,020 | 5,090 | +40 | +0.8% | 1,300 |
| 2023/05/15 | 5,050 | 5,080 | 5,000 | 5,050 | ±0 | ±0% | 2,100 |
| 2023/05/12 | 5,030 | 5,050 | 5,030 | 5,050 | +10 | +0.2% | 500 |
| 2023/05/11 | 5,030 | 5,040 | 5,030 | 5,040 | +10 | +0.2% | 500 |
| 2023/05/10 | 5,010 | 5,030 | 5,010 | 5,030 | +10 | +0.2% | 500 |
| 2023/05/09 | 5,000 | 5,030 | 5,000 | 5,020 | +20 | +0.4% | 800 |
| 2023/05/08 | 4,985 | 5,000 | 4,975 | 5,000 | +10 | +0.2% | 900 |
| 2023/05/02 | 4,985 | 4,990 | 4,980 | 4,990 | -5 | -0.1% | 700 |
| 2023/05/01 | 5,000 | 5,000 | 4,980 | 4,995 | -5 | -0.1% | 800 |
| 2023/04/28 | 4,985 | 5,000 | 4,980 | 5,000 | +15 | +0.3% | 1,800 |
| 2023/04/27 | 4,980 | 4,985 | 4,950 | 4,985 | -65 | -1.3% | 1,400 |
| 2023/04/26 | 5,050 | 5,050 | 5,050 | 5,050 | ±0 | ±0% | 500 |
| 2023/04/25 | 5,030 | 5,050 | 5,010 | 5,050 | +20 | +0.4% | 1,000 |
| 2023/04/24 | 5,000 | 5,030 | 5,000 | 5,030 | +30 | +0.6% | 300 |
| 2023/04/21 | 4,995 | 5,010 | 4,995 | 5,000 | -10 | -0.2% | 500 |
| 2023/04/20 | 5,010 | 5,010 | 5,000 | 5,010 | - | - | 600 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 5,010 | 5,010 | 5,000 | 5,010 | ±0 | ±0% | 300 |
| 2023/04/17 | 5,000 | 5,010 | 5,000 | 5,010 | +10 | +0.2% | 1,200 |
| 2023/04/14 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,400 |
| 2023/04/13 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 500 |
| 2023/04/12 | 4,985 | 5,000 | 4,985 | 5,000 | - | - | 600 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 4,985 | 4,985 | 4,985 | 4,985 | ±0 | ±0% | 300 |
| 2023/04/07 | 4,985 | 5,000 | 4,980 | 4,985 | ±0 | ±0% | 1,100 |
| 2023/04/06 | 4,975 | 4,990 | 4,975 | 4,985 | -5 | -0.1% | 300 |
| 2023/04/05 | 5,010 | 5,020 | 4,975 | 4,990 | -20 | -0.4% | 3,500 |
| 2023/04/04 | 5,010 | 5,010 | 5,010 | 5,010 | ±0 | ±0% | 200 |
| 2023/04/03 | 4,995 | 5,010 | 4,980 | 5,010 | +30 | +0.6% | 1,700 |
| 2023/03/31 | 4,980 | 4,980 | 4,975 | 4,980 | ±0 | ±0% | 800 |
| 2023/03/30 | 4,995 | 5,000 | 4,980 | 4,980 | -15 | -0.3% | 700 |
| 2023/03/29 | 4,970 | 4,995 | 4,970 | 4,995 | +25 | +0.5% | 700 |
| 2023/03/28 | 4,950 | 5,030 | 4,950 | 4,970 | +20 | +0.4% | 1,800 |
| 2023/03/27 | 4,970 | 4,980 | 4,950 | 4,950 | -20 | -0.4% | 1,400 |
| 2023/03/24 | 4,975 | 4,975 | 4,970 | 4,970 | -5 | -0.1% | 500 |
| 2023/03/23 | 4,955 | 4,975 | 4,950 | 4,975 | +20 | +0.4% | 400 |
551～
600
件表示中 / 3774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 |
| 甜菜糖 | 273,000円 | +8.0% | +6.8% | 2.93% | 18.25倍 | 0.45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 |
| サーティワン | 416,500円 | +7.1% | +3.1% | 1.20% | 25.89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 | 58,800円 | +2.9% | +6.1% | 1.70% | 11.43倍 | 1.34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 | 308,000円 | +16.2% | -31.9% | 0.97% | 17.58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 |
市場注目の銘柄
チャート関連のコラム
