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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 5,050 | 5,050 | 5,050 | 5,050 | ±0 | ±0% | 600 |
| 2022/07/26 | 5,040 | 5,060 | 5,040 | 5,050 | +30 | +0.6% | 900 |
| 2022/07/25 | 5,020 | 5,020 | 5,020 | 5,020 | +20 | +0.4% | 200 |
| 2022/07/22 | 5,070 | 5,070 | 5,000 | 5,000 | -30 | -0.6% | 2,300 |
| 2022/07/21 | 5,050 | 5,050 | 5,020 | 5,030 | -20 | -0.4% | 1,100 |
| 2022/07/20 | 5,000 | 5,060 | 4,995 | 5,050 | +20 | +0.4% | 2,200 |
| 2022/07/19 | 5,050 | 5,050 | 5,010 | 5,030 | -20 | -0.4% | 800 |
| 2022/07/15 | 5,050 | 5,050 | 4,985 | 5,050 | ±0 | ±0% | 2,000 |
| 2022/07/14 | 5,050 | 5,090 | 5,000 | 5,050 | ±0 | ±0% | 1,600 |
| 2022/07/13 | 5,010 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 1,300 |
| 2022/07/12 | 5,050 | 5,050 | 5,010 | 5,010 | -50 | -1% | 600 |
| 2022/07/11 | 5,010 | 5,060 | 5,010 | 5,060 | -10 | -0.2% | 500 |
| 2022/07/08 | 5,070 | 5,070 | 5,060 | 5,070 | -10 | -0.2% | 300 |
| 2022/07/07 | 5,050 | 5,120 | 5,050 | 5,080 | - | - | 1,400 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 5,000 | 5,050 | 5,000 | 5,050 | -10 | -0.2% | 200 |
| 2022/07/04 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 100 |
| 2022/07/01 | 5,060 | 5,060 | 5,060 | 5,060 | +20 | +0.4% | 100 |
| 2022/06/30 | 5,040 | 5,040 | 5,040 | 5,040 | +10 | +0.2% | 100 |
| 2022/06/29 | 5,020 | 5,050 | 5,020 | 5,030 | +10 | +0.2% | 1,100 |
| 2022/06/28 | 5,010 | 5,020 | 5,010 | 5,020 | +45 | +0.9% | 200 |
| 2022/06/27 | 5,000 | 5,000 | 4,975 | 4,975 | ±0 | ±0% | 400 |
| 2022/06/24 | 4,940 | 4,980 | 4,905 | 4,975 | ±0 | ±0% | 700 |
| 2022/06/23 | 5,040 | 5,040 | 4,830 | 4,975 | -35 | -0.7% | 2,700 |
| 2022/06/22 | 5,030 | 5,150 | 4,960 | 5,010 | +110 | +2.2% | 4,600 |
| 2022/06/21 | 4,880 | 4,900 | 4,870 | 4,900 | +40 | +0.8% | 1,400 |
| 2022/06/20 | 4,845 | 4,865 | 4,845 | 4,860 | +15 | +0.3% | 600 |
| 2022/06/17 | 4,860 | 4,875 | 4,825 | 4,845 | -85 | -1.7% | 2,800 |
| 2022/06/16 | 5,000 | 5,000 | 4,910 | 4,930 | -15 | -0.3% | 1,000 |
| 2022/06/15 | 5,030 | 5,030 | 4,860 | 4,945 | -125 | -2.5% | 2,100 |
| 2022/06/14 | 4,910 | 5,070 | 4,860 | 5,070 | +220 | +4.5% | 3,600 |
| 2022/06/13 | 4,890 | 4,930 | 4,825 | 4,850 | -30 | -0.6% | 1,600 |
| 2022/06/10 | 4,865 | 4,880 | 4,865 | 4,880 | +25 | +0.5% | 1,000 |
| 2022/06/09 | 4,845 | 4,855 | 4,845 | 4,855 | +15 | +0.3% | 300 |
| 2022/06/08 | 4,845 | 4,845 | 4,840 | 4,840 | +15 | +0.3% | 200 |
| 2022/06/07 | 4,830 | 4,830 | 4,825 | 4,825 | -10 | -0.2% | 300 |
| 2022/06/06 | 4,845 | 4,845 | 4,805 | 4,835 | +30 | +0.6% | 400 |
| 2022/06/03 | 4,860 | 4,860 | 4,800 | 4,805 | -15 | -0.3% | 900 |
| 2022/06/02 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 200 |
| 2022/06/01 | 4,875 | 4,875 | 4,825 | 4,825 | -50 | -1% | 800 |
| 2022/05/31 | 4,870 | 4,875 | 4,830 | 4,875 | +55 | +1.1% | 700 |
| 2022/05/30 | 4,865 | 4,865 | 4,805 | 4,820 | -45 | -0.9% | 1,200 |
| 2022/05/27 | 4,840 | 4,865 | 4,840 | 4,865 | +10 | +0.2% | 200 |
| 2022/05/26 | 4,865 | 4,865 | 4,855 | 4,855 | -10 | -0.2% | 600 |
| 2022/05/25 | 4,935 | 4,935 | 4,865 | 4,865 | - | - | 200 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 4,890 | 4,890 | 4,795 | 4,800 | -10 | -0.2% | 2,700 |
| 2022/05/20 | 4,815 | 4,815 | 4,810 | 4,810 | -40 | -0.8% | 200 |
| 2022/05/19 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 200 |
| 2022/05/18 | 4,865 | 4,865 | 4,830 | 4,850 | +20 | +0.4% | 400 |
701～
750
件表示中 / 3715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 | 771,000円 | +8.5% | +1.7% | 0.91% | 18.34倍 | 1.86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 |
| わらべや | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23倍 | 0.70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 |
| ロックフィール | 148,700円 | +1.0% | -15.6% | 1.55% | 61.98倍 | 1.34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 |
| フィード・ワン | 100,900円 | +5.1% | +3.1% | 4.16% | 7.42倍 | 0.71倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 55,300円 | +1.1% | +0.6% | 1.81% | 11.41倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
