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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,470 | 5,510 | 5,460 | 5,500 | -40 | -0.7% | 2,000 |
| 2021/09/30 | 5,440 | 5,560 | 5,430 | 5,540 | +80 | +1.5% | 2,800 |
| 2021/09/29 | 5,440 | 5,500 | 5,430 | 5,460 | +20 | +0.4% | 3,600 |
| 2021/09/28 | 5,420 | 5,440 | 5,380 | 5,440 | +20 | +0.4% | 1,900 |
| 2021/09/27 | 5,390 | 5,430 | 5,330 | 5,420 | +90 | +1.7% | 2,300 |
| 2021/09/24 | 5,340 | 5,360 | 5,230 | 5,330 | +20 | +0.4% | 3,900 |
| 2021/09/22 | 5,340 | 5,340 | 5,310 | 5,310 | -30 | -0.6% | 500 |
| 2021/09/21 | 5,290 | 5,380 | 5,180 | 5,340 | -10 | -0.2% | 2,800 |
| 2021/09/17 | 5,240 | 5,350 | 5,240 | 5,350 | +110 | +2.1% | 2,900 |
| 2021/09/16 | 5,200 | 5,240 | 5,200 | 5,240 | +40 | +0.8% | 500 |
| 2021/09/15 | 5,300 | 5,300 | 5,200 | 5,200 | -100 | -1.9% | 2,800 |
| 2021/09/14 | 5,280 | 5,320 | 5,280 | 5,300 | +20 | +0.4% | 1,600 |
| 2021/09/13 | 5,200 | 5,280 | 5,180 | 5,280 | +10 | +0.2% | 2,600 |
| 2021/09/10 | 5,280 | 5,330 | 5,250 | 5,270 | -70 | -1.3% | 5,000 |
| 2021/09/09 | 5,250 | 5,360 | 5,230 | 5,340 | -70 | -1.3% | 9,200 |
| 2021/09/08 | 5,420 | 5,420 | 5,310 | 5,410 | -10 | -0.2% | 3,300 |
| 2021/09/07 | 5,470 | 5,470 | 5,300 | 5,420 | -50 | -0.9% | 5,100 |
| 2021/09/06 | 5,470 | 5,470 | 5,320 | 5,470 | -20 | -0.4% | 5,800 |
| 2021/09/03 | 5,490 | 5,490 | 5,390 | 5,490 | -10 | -0.2% | 3,200 |
| 2021/09/02 | 5,440 | 5,500 | 5,420 | 5,500 | +80 | +1.5% | 4,000 |
| 2021/09/01 | 5,320 | 5,440 | 5,320 | 5,420 | +100 | +1.9% | 1,000 |
| 2021/08/31 | 5,210 | 5,320 | 5,210 | 5,320 | +80 | +1.5% | 2,500 |
| 2021/08/30 | 5,190 | 5,240 | 5,190 | 5,240 | +50 | +1% | 1,300 |
| 2021/08/27 | 5,150 | 5,240 | 5,150 | 5,190 | +70 | +1.4% | 3,400 |
| 2021/08/26 | 5,120 | 5,150 | 5,080 | 5,120 | ±0 | ±0% | 2,200 |
| 2021/08/25 | 5,110 | 5,140 | 5,110 | 5,120 | +10 | +0.2% | 2,300 |
| 2021/08/24 | 5,120 | 5,140 | 5,070 | 5,110 | -10 | -0.2% | 1,500 |
| 2021/08/23 | 5,080 | 5,150 | 5,080 | 5,120 | +40 | +0.8% | 3,500 |
| 2021/08/20 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 400 |
| 2021/08/19 | 5,090 | 5,090 | 5,050 | 5,080 | -20 | -0.4% | 1,500 |
| 2021/08/18 | 5,080 | 5,100 | 5,080 | 5,100 | +30 | +0.6% | 500 |
| 2021/08/17 | 5,080 | 5,100 | 5,060 | 5,070 | +20 | +0.4% | 1,400 |
| 2021/08/16 | 5,040 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 1,700 |
| 2021/08/13 | 5,050 | 5,070 | 5,030 | 5,040 | +10 | +0.2% | 600 |
| 2021/08/12 | 5,010 | 5,030 | 5,000 | 5,030 | +10 | +0.2% | 500 |
| 2021/08/11 | 4,980 | 5,020 | 4,980 | 5,020 | +20 | +0.4% | 300 |
| 2021/08/10 | 5,040 | 5,050 | 5,000 | 5,000 | -40 | -0.8% | 1,500 |
| 2021/08/06 | 5,050 | 5,050 | 5,020 | 5,040 | -10 | -0.2% | 900 |
| 2021/08/05 | 5,010 | 5,080 | 5,010 | 5,050 | +30 | +0.6% | 800 |
| 2021/08/04 | 5,020 | 5,070 | 5,020 | 5,020 | -70 | -1.4% | 400 |
| 2021/08/03 | 5,070 | 5,090 | 5,060 | 5,090 | +20 | +0.4% | 400 |
| 2021/08/02 | 5,120 | 5,120 | 5,000 | 5,070 | -50 | -1% | 2,200 |
| 2021/07/30 | 5,120 | 5,120 | 5,080 | 5,120 | +10 | +0.2% | 500 |
| 2021/07/29 | 5,060 | 5,110 | 5,060 | 5,110 | +50 | +1% | 800 |
| 2021/07/28 | 5,100 | 5,130 | 5,060 | 5,060 | -40 | -0.8% | 3,400 |
| 2021/07/27 | 5,100 | 5,100 | 5,100 | 5,100 | ±0 | ±0% | 500 |
| 2021/07/26 | 5,100 | 5,100 | 5,100 | 5,100 | +20 | +0.4% | 1,600 |
| 2021/07/21 | 5,090 | 5,090 | 5,060 | 5,080 | +20 | +0.4% | 500 |
| 2021/07/20 | 5,080 | 5,080 | 5,060 | 5,060 | -30 | -0.6% | 500 |
| 2021/07/19 | 5,070 | 5,090 | 5,070 | 5,090 | +20 | +0.4% | 800 |
901～
950
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
