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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 5,200 | 5,210 | 5,180 | 5,180 | -20 | -0.4% | 1,700 |
| 2022/10/24 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 1,200 |
| 2022/10/21 | 5,140 | 5,170 | 5,130 | 5,170 | ±0 | ±0% | 1,000 |
| 2022/10/20 | 5,160 | 5,190 | 5,150 | 5,170 | +50 | +1% | 2,600 |
| 2022/10/19 | 5,140 | 5,150 | 5,120 | 5,120 | -20 | -0.4% | 1,200 |
| 2022/10/18 | 5,130 | 5,140 | 5,130 | 5,140 | ±0 | ±0% | 1,200 |
| 2022/10/17 | 5,140 | 5,140 | 5,140 | 5,140 | ±0 | ±0% | 1,200 |
| 2022/10/14 | 5,130 | 5,140 | 5,100 | 5,140 | +10 | +0.2% | 1,800 |
| 2022/10/13 | 5,120 | 5,130 | 5,120 | 5,130 | ±0 | ±0% | 600 |
| 2022/10/12 | 5,140 | 5,150 | 5,130 | 5,130 | -10 | -0.2% | 1,200 |
| 2022/10/11 | 5,150 | 5,160 | 5,140 | 5,140 | ±0 | ±0% | 1,600 |
| 2022/10/07 | 5,160 | 5,160 | 5,140 | 5,140 | -10 | -0.2% | 600 |
| 2022/10/06 | 5,150 | 5,160 | 5,140 | 5,150 | ±0 | ±0% | 1,700 |
| 2022/10/05 | 5,150 | 5,160 | 5,140 | 5,150 | ±0 | ±0% | 1,200 |
| 2022/10/04 | 5,140 | 5,150 | 5,130 | 5,150 | +10 | +0.2% | 700 |
| 2022/10/03 | 5,130 | 5,160 | 5,130 | 5,140 | +10 | +0.2% | 800 |
| 2022/09/30 | 5,150 | 5,190 | 5,130 | 5,130 | -50 | -1% | 2,500 |
| 2022/09/29 | 5,170 | 5,180 | 5,130 | 5,180 | ±0 | ±0% | 1,100 |
| 2022/09/28 | 5,160 | 5,180 | 5,130 | 5,180 | +40 | +0.8% | 1,600 |
| 2022/09/27 | 5,140 | 5,140 | 5,140 | 5,140 | +10 | +0.2% | 400 |
| 2022/09/26 | 5,190 | 5,190 | 5,120 | 5,130 | -60 | -1.2% | 1,000 |
| 2022/09/22 | 5,130 | 5,190 | 5,110 | 5,190 | +40 | +0.8% | 2,500 |
| 2022/09/21 | 5,150 | 5,150 | 5,130 | 5,150 | ±0 | ±0% | 1,300 |
| 2022/09/20 | 5,130 | 5,150 | 5,130 | 5,150 | +40 | +0.8% | 500 |
| 2022/09/16 | 5,100 | 5,110 | 5,090 | 5,110 | +10 | +0.2% | 800 |
| 2022/09/15 | 5,150 | 5,150 | 5,050 | 5,100 | -50 | -1% | 1,900 |
| 2022/09/14 | 5,210 | 5,210 | 5,090 | 5,150 | -20 | -0.4% | 1,900 |
| 2022/09/13 | 5,260 | 5,260 | 5,170 | 5,170 | -30 | -0.6% | 1,100 |
| 2022/09/12 | 5,200 | 5,270 | 5,190 | 5,200 | ±0 | ±0% | 1,200 |
| 2022/09/09 | 5,200 | 5,200 | 5,140 | 5,200 | +10 | +0.2% | 2,500 |
| 2022/09/08 | 5,370 | 5,370 | 5,150 | 5,190 | +20 | +0.4% | 7,900 |
| 2022/09/07 | 5,110 | 5,170 | 5,060 | 5,170 | +70 | +1.4% | 2,200 |
| 2022/09/06 | 5,160 | 5,190 | 5,100 | 5,100 | -60 | -1.2% | 1,600 |
| 2022/09/05 | 5,210 | 5,210 | 5,160 | 5,160 | -50 | -1% | 1,000 |
| 2022/09/02 | 5,210 | 5,240 | 5,210 | 5,210 | ±0 | ±0% | 900 |
| 2022/09/01 | 5,190 | 5,210 | 5,190 | 5,210 | +20 | +0.4% | 2,600 |
| 2022/08/31 | 5,180 | 5,200 | 5,170 | 5,190 | +10 | +0.2% | 1,600 |
| 2022/08/30 | 5,150 | 5,180 | 5,150 | 5,180 | +30 | +0.6% | 400 |
| 2022/08/29 | 5,160 | 5,170 | 5,150 | 5,150 | -30 | -0.6% | 600 |
| 2022/08/26 | 5,190 | 5,190 | 5,140 | 5,180 | -20 | -0.4% | 1,700 |
| 2022/08/25 | 5,190 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 2,900 |
| 2022/08/24 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 700 |
| 2022/08/23 | 5,190 | 5,200 | 5,190 | 5,200 | +10 | +0.2% | 700 |
| 2022/08/22 | 5,160 | 5,190 | 5,160 | 5,190 | +50 | +1% | 700 |
| 2022/08/19 | 5,150 | 5,150 | 5,140 | 5,140 | -10 | -0.2% | 600 |
| 2022/08/18 | 5,140 | 5,200 | 5,140 | 5,150 | +10 | +0.2% | 1,000 |
| 2022/08/17 | 5,130 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 800 |
| 2022/08/16 | 5,080 | 5,130 | 5,050 | 5,130 | +50 | +1% | 1,600 |
| 2022/08/15 | 5,060 | 5,100 | 5,060 | 5,080 | +20 | +0.4% | 4,000 |
| 2022/08/12 | 5,040 | 5,060 | 5,010 | 5,060 | +20 | +0.4% | 800 |
701～
750
件表示中 / 3775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 | 758,000円 | +7.6% | +1.9% | 0.92% | 19.12倍 | 1.70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 |
| サーティワン | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86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 | 58,900円 | +2.9% | +6.1% | 1.70% | 11.44倍 | 1.35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 |
| ｍｅｉｔｏ | 215,800円 | +5.1% | +4.8% | 1.85% | 18.28倍 | 0.67倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 岩塚菓 | 306,500円 | +16.2% | -31.9% | 0.98% | 17.50倍 | 0.46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
