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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/16 | 4,915 | 4,920 | 4,890 | 4,890 | -10 | -0.2% | 1,500 |
| 2022/12/15 | 4,885 | 4,900 | 4,885 | 4,900 | +20 | +0.4% | 300 |
| 2022/12/14 | 4,850 | 4,930 | 4,850 | 4,880 | +30 | +0.6% | 900 |
| 2022/12/13 | 4,890 | 4,895 | 4,840 | 4,850 | -40 | -0.8% | 1,300 |
| 2022/12/12 | 4,870 | 4,890 | 4,860 | 4,890 | +25 | +0.5% | 1,800 |
| 2022/12/09 | 4,935 | 4,945 | 4,750 | 4,865 | -45 | -0.9% | 8,600 |
| 2022/12/08 | 4,995 | 5,010 | 4,890 | 4,910 | +30 | +0.6% | 4,400 |
| 2022/12/07 | 4,920 | 4,920 | 4,880 | 4,880 | -25 | -0.5% | 600 |
| 2022/12/06 | 4,885 | 4,905 | 4,885 | 4,905 | +20 | +0.4% | 900 |
| 2022/12/05 | 4,885 | 4,890 | 4,885 | 4,885 | -15 | -0.3% | 600 |
| 2022/12/02 | 4,915 | 4,915 | 4,895 | 4,900 | ±0 | ±0% | 300 |
| 2022/12/01 | 4,895 | 4,905 | 4,895 | 4,900 | +5 | +0.1% | 500 |
| 2022/11/30 | 4,895 | 4,895 | 4,895 | 4,895 | -30 | -0.6% | 100 |
| 2022/11/29 | 4,920 | 4,925 | 4,920 | 4,925 | +5 | +0.1% | 300 |
| 2022/11/28 | 4,900 | 4,920 | 4,900 | 4,920 | +30 | +0.6% | 1,000 |
| 2022/11/25 | 4,885 | 4,890 | 4,865 | 4,890 | +10 | +0.2% | 1,300 |
| 2022/11/24 | 4,880 | 4,885 | 4,860 | 4,880 | +5 | +0.1% | 900 |
| 2022/11/22 | 4,855 | 4,875 | 4,855 | 4,875 | +25 | +0.5% | 400 |
| 2022/11/21 | 4,875 | 4,875 | 4,845 | 4,850 | +5 | +0.1% | 600 |
| 2022/11/18 | 4,870 | 4,870 | 4,835 | 4,845 | ±0 | ±0% | 500 |
| 2022/11/17 | 4,850 | 4,850 | 4,845 | 4,845 | -5 | -0.1% | 400 |
| 2022/11/16 | 4,850 | 4,850 | 4,850 | 4,850 | -25 | -0.5% | 100 |
| 2022/11/15 | 4,880 | 4,885 | 4,850 | 4,875 | -5 | -0.1% | 1,000 |
| 2022/11/14 | 4,825 | 4,885 | 4,825 | 4,880 | +55 | +1.1% | 1,100 |
| 2022/11/11 | 4,830 | 4,855 | 4,820 | 4,825 | -5 | -0.1% | 1,200 |
| 2022/11/10 | 4,815 | 4,835 | 4,815 | 4,830 | - | - | 500 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 4,835 | 4,855 | 4,825 | 4,830 | -5 | -0.1% | 500 |
551～
600
件表示中 / 3683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 | 778,000円 | +8.5% | +1.7% | 0.90% | 18.51倍 | 1.87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 |
| ロックフィール | 159,000円 | +1.0% | -15.6% | 1.45% | 66.28倍 | 1.44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 |
| わらべや | 237,500円 | +4.1% | +20.5% | 3.79% | 10.64倍 | 0.73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 |
| サーティワン | 402,000円 | +7.1% | +3.1% | 1.24% | 24.99倍 | 2.84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 |
| モロゾフ | 178,600円 | +0.1% | -49.0% | 0.78% | 63.33倍 | 1.85倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
