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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/05/17 | 4,820 | 4,830 | 4,820 | 4,830 | +10 | +0.2% | 600 |
| 2022/05/16 | 4,810 | 4,835 | 4,800 | 4,820 | +25 | +0.5% | 600 |
| 2022/05/13 | 4,795 | 4,800 | 4,795 | 4,795 | ±0 | ±0% | 300 |
| 2022/05/12 | 4,795 | 4,855 | 4,795 | 4,795 | +5 | +0.1% | 900 |
| 2022/05/11 | 4,775 | 4,825 | 4,775 | 4,790 | -5 | -0.1% | 1,100 |
| 2022/05/10 | 4,810 | 4,810 | 4,795 | 4,795 | -10 | -0.2% | 300 |
| 2022/05/09 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 300 |
| 2022/05/06 | 4,825 | 4,825 | 4,805 | 4,805 | -20 | -0.4% | 400 |
| 2022/05/02 | 4,790 | 4,850 | 4,790 | 4,825 | +15 | +0.3% | 1,200 |
| 2022/04/28 | 4,800 | 4,825 | 4,800 | 4,810 | +10 | +0.2% | 700 |
| 2022/04/27 | 4,865 | 4,865 | 4,780 | 4,800 | -185 | -3.7% | 1,900 |
| 2022/04/26 | 4,980 | 5,010 | 4,965 | 4,985 | +30 | +0.6% | 2,600 |
| 2022/04/25 | 4,940 | 4,955 | 4,940 | 4,955 | +20 | +0.4% | 800 |
| 2022/04/22 | 4,975 | 4,975 | 4,935 | 4,935 | -20 | -0.4% | 300 |
| 2022/04/21 | 4,965 | 4,965 | 4,955 | 4,955 | -10 | -0.2% | 300 |
| 2022/04/20 | 5,000 | 5,000 | 4,940 | 4,965 | - | - | 700 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 4,940 | 5,000 | 4,920 | 4,940 | ±0 | ±0% | 2,600 |
| 2022/04/14 | 4,935 | 4,940 | 4,910 | 4,940 | -50 | -1% | 600 |
| 2022/04/13 | 4,930 | 4,995 | 4,930 | 4,990 | +60 | +1.2% | 1,000 |
| 2022/04/12 | 4,985 | 4,985 | 4,925 | 4,930 | -25 | -0.5% | 800 |
| 2022/04/11 | 4,995 | 4,995 | 4,955 | 4,955 | +10 | +0.2% | 1,700 |
| 2022/04/08 | 4,915 | 4,970 | 4,915 | 4,945 | +35 | +0.7% | 1,300 |
| 2022/04/07 | 4,950 | 4,950 | 4,865 | 4,910 | -40 | -0.8% | 2,300 |
| 2022/04/06 | 4,890 | 4,960 | 4,890 | 4,950 | +30 | +0.6% | 1,400 |
| 2022/04/05 | 4,860 | 4,965 | 4,855 | 4,920 | +20 | +0.4% | 2,900 |
| 2022/04/04 | 4,910 | 4,910 | 4,840 | 4,900 | +60 | +1.2% | 2,000 |
| 2022/04/01 | 4,840 | 4,840 | 4,840 | 4,840 | +5 | +0.1% | 200 |
| 2022/03/31 | 4,835 | 4,835 | 4,835 | 4,835 | ±0 | ±0% | 300 |
| 2022/03/30 | 4,960 | 4,960 | 4,835 | 4,835 | -15 | -0.3% | 400 |
| 2022/03/29 | 4,920 | 4,920 | 4,850 | 4,850 | ±0 | ±0% | 400 |
701～
750
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
