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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 4,770 | 4,945 | 4,770 | 4,815 | +45 | +0.9% | 1,900 |
| 2022/03/14 | 4,840 | 4,840 | 4,770 | 4,770 | ±0 | ±0% | 400 |
| 2022/03/11 | 4,850 | 4,850 | 4,710 | 4,770 | -150 | -3% | 1,700 |
| 2022/03/10 | 4,930 | 4,940 | 4,855 | 4,920 | +240 | +5.1% | 2,200 |
| 2022/03/09 | 4,675 | 4,690 | 4,615 | 4,680 | +5 | +0.1% | 900 |
| 2022/03/08 | 4,580 | 4,680 | 4,580 | 4,675 | +80 | +1.7% | 1,100 |
| 2022/03/07 | 4,655 | 4,655 | 4,595 | 4,595 | -60 | -1.3% | 300 |
| 2022/03/04 | 4,685 | 4,685 | 4,615 | 4,655 | +40 | +0.9% | 600 |
| 2022/03/03 | 4,630 | 4,640 | 4,605 | 4,615 | -65 | -1.4% | 1,600 |
| 2022/03/02 | 4,695 | 4,695 | 4,680 | 4,680 | -20 | -0.4% | 300 |
| 2022/03/01 | 4,675 | 4,705 | 4,660 | 4,700 | +30 | +0.6% | 1,000 |
| 2022/02/28 | 4,680 | 4,680 | 4,670 | 4,670 | -10 | -0.2% | 500 |
| 2022/02/25 | 4,765 | 4,765 | 4,680 | 4,680 | - | - | 1,500 |
| 2022/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 4,765 | 4,770 | 4,760 | 4,765 | -35 | -0.7% | 400 |
| 2022/02/17 | 4,830 | 4,860 | 4,790 | 4,800 | -55 | -1.1% | 500 |
| 2022/02/16 | 4,830 | 4,855 | 4,830 | 4,855 | -45 | -0.9% | 200 |
| 2022/02/15 | 4,790 | 4,900 | 4,765 | 4,900 | +110 | +2.3% | 1,800 |
| 2022/02/14 | 4,785 | 4,790 | 4,785 | 4,790 | -15 | -0.3% | 500 |
| 2022/02/10 | 4,850 | 4,850 | 4,805 | 4,805 | -20 | -0.4% | 800 |
| 2022/02/09 | 4,880 | 4,880 | 4,825 | 4,825 | -75 | -1.5% | 1,000 |
| 2022/02/08 | 4,810 | 4,900 | 4,810 | 4,900 | +110 | +2.3% | 2,800 |
| 2022/02/07 | 4,775 | 4,790 | 4,720 | 4,790 | +15 | +0.3% | 400 |
| 2022/02/04 | 4,720 | 4,775 | 4,720 | 4,775 | +35 | +0.7% | 200 |
| 2022/02/03 | 4,750 | 4,765 | 4,720 | 4,740 | -60 | -1.3% | 1,600 |
| 2022/02/02 | 4,810 | 4,810 | 4,800 | 4,800 | -80 | -1.6% | 1,100 |
| 2022/02/01 | 4,890 | 4,890 | 4,880 | 4,880 | +60 | +1.2% | 300 |
| 2022/01/31 | 4,800 | 4,820 | 4,800 | 4,820 | -25 | -0.5% | 700 |
| 2022/01/28 | 4,845 | 4,845 | 4,845 | 4,845 | ±0 | ±0% | 100 |
| 2022/01/27 | 4,865 | 4,865 | 4,770 | 4,845 | - | - | 1,500 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 4,845 | 4,855 | 4,845 | 4,855 | +10 | +0.2% | 300 |
| 2022/01/24 | 4,990 | 4,990 | 4,780 | 4,845 | +45 | +0.9% | 1,200 |
| 2022/01/21 | 4,850 | 4,850 | 4,800 | 4,800 | -130 | -2.6% | 1,500 |
| 2022/01/20 | 4,875 | 4,930 | 4,875 | 4,930 | +55 | +1.1% | 300 |
| 2022/01/19 | 4,865 | 4,960 | 4,865 | 4,875 | +10 | +0.2% | 1,400 |
| 2022/01/18 | 4,860 | 4,990 | 4,860 | 4,865 | +25 | +0.5% | 2,300 |
| 2022/01/17 | 4,800 | 4,850 | 4,800 | 4,840 | +70 | +1.5% | 1,100 |
| 2022/01/14 | 4,840 | 4,840 | 4,665 | 4,770 | -130 | -2.7% | 3,100 |
| 2022/01/13 | 4,905 | 4,945 | 4,900 | 4,900 | ±0 | ±0% | 1,900 |
| 2022/01/12 | 5,030 | 5,030 | 4,900 | 4,900 | -130 | -2.6% | 2,500 |
| 2022/01/11 | 4,900 | 5,030 | 4,900 | 5,030 | +90 | +1.8% | 2,900 |
| 2022/01/07 | 4,990 | 4,990 | 4,920 | 4,940 | -55 | -1.1% | 900 |
| 2022/01/06 | 5,060 | 5,060 | 4,975 | 4,995 | -85 | -1.7% | 800 |
| 2022/01/05 | 5,000 | 5,080 | 4,915 | 5,080 | +210 | +4.3% | 2,500 |
| 2022/01/04 | 4,920 | 4,920 | 4,865 | 4,870 | +20 | +0.4% | 500 |
| 2021/12/30 | 4,850 | 4,850 | 4,850 | 4,850 | +20 | +0.4% | 100 |
| 2021/12/29 | 4,795 | 4,830 | 4,795 | 4,830 | +35 | +0.7% | 200 |
851～
900
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
