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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 7,420 | 7,440 | 7,120 | 7,400 | -450 | -5.7% | 14,500 |
| 2025/03/19 | 7,850 | 7,850 | 7,850 | 7,850 | +1,000 | +14.6% | 7,400 |
| 2025/03/18 | 6,800 | 6,850 | 6,800 | 6,850 | +110 | +1.6% | 600 |
| 2025/03/17 | 6,690 | 6,780 | 6,690 | 6,740 | +50 | +0.7% | 1,700 |
| 2025/03/14 | 6,640 | 6,690 | 6,640 | 6,690 | +50 | +0.8% | 300 |
| 2025/03/13 | 6,610 | 6,660 | 6,570 | 6,640 | ±0 | ±0% | 1,300 |
| 2025/03/12 | 6,550 | 6,650 | 6,550 | 6,640 | +60 | +0.9% | 300 |
| 2025/03/11 | 6,530 | 6,620 | 6,500 | 6,580 | -70 | -1.1% | 2,500 |
| 2025/03/10 | 6,690 | 6,690 | 6,550 | 6,650 | +30 | +0.5% | 3,100 |
| 2025/03/07 | 6,550 | 6,700 | 6,550 | 6,620 | +60 | +0.9% | 4,200 |
| 2025/03/06 | 6,700 | 6,700 | 6,560 | 6,560 | -140 | -2.1% | 1,500 |
| 2025/03/05 | 6,670 | 6,700 | 6,670 | 6,700 | +10 | +0.1% | 800 |
| 2025/03/04 | 6,690 | 6,690 | 6,690 | 6,690 | +20 | +0.3% | 100 |
| 2025/03/03 | 6,600 | 6,670 | 6,600 | 6,670 | +70 | +1.1% | 1,600 |
| 2025/02/28 | 6,760 | 6,760 | 6,600 | 6,600 | -180 | -2.7% | 3,700 |
| 2025/02/27 | 6,880 | 6,880 | 6,780 | 6,780 | -100 | -1.5% | 1,700 |
| 2025/02/26 | 6,860 | 6,880 | 6,850 | 6,880 | ±0 | ±0% | 500 |
| 2025/02/25 | 6,910 | 6,910 | 6,880 | 6,880 | -30 | -0.4% | 600 |
| 2025/02/21 | 7,000 | 7,000 | 6,900 | 6,910 | -90 | -1.3% | 700 |
| 2025/02/20 | 7,000 | 7,000 | 7,000 | 7,000 | -10 | -0.1% | 100 |
| 2025/02/19 | 7,060 | 7,080 | 7,010 | 7,010 | -30 | -0.4% | 900 |
| 2025/02/18 | 6,940 | 7,040 | 6,940 | 7,040 | +100 | +1.4% | 900 |
| 2025/02/17 | 6,890 | 6,960 | 6,870 | 6,940 | +70 | +1% | 1,300 |
| 2025/02/14 | 6,870 | 6,870 | 6,870 | 6,870 | +30 | +0.4% | 100 |
| 2025/02/13 | 6,840 | 6,860 | 6,820 | 6,840 | +10 | +0.1% | 600 |
| 2025/02/12 | 6,840 | 6,840 | 6,830 | 6,830 | +20 | +0.3% | 700 |
| 2025/02/10 | 6,850 | 6,910 | 6,810 | 6,810 | -80 | -1.2% | 1,600 |
| 2025/02/07 | 6,870 | 6,890 | 6,810 | 6,890 | +10 | +0.1% | 1,000 |
| 2025/02/06 | 6,900 | 6,910 | 6,820 | 6,880 | -10 | -0.1% | 1,800 |
| 2025/02/05 | 7,030 | 7,090 | 6,890 | 6,890 | - | - | 2,900 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 7,050 | 7,140 | 7,000 | 7,140 | +40 | +0.6% | 1,500 |
| 2025/01/31 | 7,100 | 7,100 | 7,100 | 7,100 | +90 | +1.3% | 100 |
| 2025/01/30 | 7,060 | 7,090 | 7,010 | 7,010 | -130 | -1.8% | 1,200 |
| 2025/01/29 | 7,120 | 7,140 | 7,120 | 7,140 | +20 | +0.3% | 200 |
| 2025/01/28 | 7,120 | 7,120 | 7,120 | 7,120 | -30 | -0.4% | 200 |
| 2025/01/27 | 7,070 | 7,150 | 7,070 | 7,150 | - | - | 400 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 7,100 | 7,100 | 7,050 | 7,060 | -130 | -1.8% | 600 |
| 2025/01/22 | 7,180 | 7,190 | 7,010 | 7,190 | +90 | +1.3% | 700 |
| 2025/01/21 | 6,980 | 7,100 | 6,980 | 7,100 | +10 | +0.1% | 1,200 |
| 2025/01/20 | 6,870 | 7,100 | 6,870 | 7,090 | +90 | +1.3% | 1,400 |
| 2025/01/17 | 6,990 | 7,090 | 6,990 | 7,000 | - | - | 1,100 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 6,960 | 7,060 | 6,860 | 6,990 | +30 | +0.4% | 2,600 |
| 2025/01/14 | 7,010 | 7,010 | 6,840 | 6,960 | -130 | -1.8% | 5,200 |
| 2025/01/10 | 7,020 | 7,100 | 7,020 | 7,090 | -10 | -0.1% | 600 |
| 2025/01/09 | 7,070 | 7,100 | 7,030 | 7,100 | ±0 | ±0% | 700 |
| 2025/01/08 | 7,140 | 7,140 | 7,070 | 7,100 | -30 | -0.4% | 1,100 |
| 2025/01/07 | 7,180 | 7,180 | 7,100 | 7,130 | +30 | +0.4% | 900 |
51～
100
件表示中 / 3713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 | 775,000円 | +8.5% | +1.7% | 0.90% | 18.44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 | 150,000円 | +1.0% | -15.6% | 1.53% | 62.53倍 | 1.36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 | 227,300円 | +4.1% | +20.5% | 3.96% | 10.18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 |
| フィード・ワン | 99,500円 | +5.1% | +3.1% | 4.22% | 7.31倍 | 0.70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 | 54,600円 | +1.1% | +0.6% | 1.83% | 11.26倍 | 1.31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
