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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 5,090 | 5,090 | 5,070 | 5,070 | -10 | -0.2% | 200 |
| 2021/07/15 | 5,080 | 5,080 | 5,060 | 5,080 | ±0 | ±0% | 2,400 |
| 2021/07/14 | 5,050 | 5,080 | 5,050 | 5,080 | +30 | +0.6% | 200 |
| 2021/07/13 | 5,050 | 5,080 | 5,050 | 5,050 | ±0 | ±0% | 500 |
| 2021/07/12 | 5,050 | 5,050 | 5,020 | 5,050 | +40 | +0.8% | 800 |
| 2021/07/09 | 5,020 | 5,070 | 5,010 | 5,010 | ±0 | ±0% | 2,300 |
| 2021/07/08 | 5,040 | 5,040 | 4,930 | 5,010 | -30 | -0.6% | 1,500 |
| 2021/07/07 | 4,975 | 5,040 | 4,945 | 5,040 | +65 | +1.3% | 3,100 |
| 2021/07/06 | 4,980 | 4,980 | 4,955 | 4,975 | +20 | +0.4% | 700 |
| 2021/07/05 | 4,905 | 4,965 | 4,905 | 4,955 | +25 | +0.5% | 900 |
| 2021/07/02 | 4,970 | 4,970 | 4,930 | 4,930 | ±0 | ±0% | 500 |
| 2021/07/01 | 4,935 | 5,010 | 4,920 | 4,930 | -40 | -0.8% | 2,700 |
| 2021/06/30 | 4,960 | 4,990 | 4,915 | 4,970 | +10 | +0.2% | 800 |
| 2021/06/29 | 4,980 | 5,000 | 4,950 | 4,960 | -20 | -0.4% | 1,300 |
| 2021/06/28 | 4,890 | 5,010 | 4,885 | 4,980 | +95 | +1.9% | 4,500 |
| 2021/06/25 | 4,850 | 4,885 | 4,845 | 4,885 | +35 | +0.7% | 1,500 |
| 2021/06/24 | 4,900 | 4,935 | 4,850 | 4,850 | -70 | -1.4% | 2,000 |
| 2021/06/23 | 4,890 | 4,920 | 4,885 | 4,920 | -30 | -0.6% | 800 |
| 2021/06/22 | 4,965 | 4,965 | 4,950 | 4,950 | -5 | -0.1% | 200 |
| 2021/06/21 | 4,900 | 4,955 | 4,900 | 4,955 | +70 | +1.4% | 1,000 |
| 2021/06/18 | 4,880 | 4,910 | 4,880 | 4,885 | +5 | +0.1% | 1,200 |
| 2021/06/17 | 4,920 | 4,920 | 4,850 | 4,880 | -40 | -0.8% | 2,400 |
| 2021/06/16 | 4,890 | 4,960 | 4,880 | 4,920 | +30 | +0.6% | 4,100 |
| 2021/06/15 | 5,120 | 5,120 | 4,880 | 4,890 | -210 | -4.1% | 9,900 |
| 2021/06/14 | 4,930 | 5,160 | 4,930 | 5,100 | +195 | +4% | 11,400 |
| 2021/06/11 | 4,925 | 4,925 | 4,905 | 4,905 | +5 | +0.1% | 600 |
| 2021/06/10 | 4,925 | 4,925 | 4,900 | 4,900 | ±0 | ±0% | 500 |
| 2021/06/09 | 4,930 | 4,930 | 4,885 | 4,900 | -30 | -0.6% | 1,200 |
| 2021/06/08 | 4,910 | 4,930 | 4,910 | 4,930 | +5 | +0.1% | 900 |
| 2021/06/07 | 4,920 | 4,925 | 4,900 | 4,925 | +20 | +0.4% | 1,000 |
| 2021/06/04 | 4,930 | 4,930 | 4,905 | 4,905 | -25 | -0.5% | 500 |
| 2021/06/03 | 4,900 | 4,930 | 4,900 | 4,930 | +30 | +0.6% | 500 |
| 2021/06/02 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 500 |
| 2021/06/01 | 4,905 | 4,905 | 4,900 | 4,900 | -5 | -0.1% | 500 |
| 2021/05/31 | 4,930 | 4,930 | 4,880 | 4,905 | -25 | -0.5% | 900 |
| 2021/05/28 | 4,930 | 4,930 | 4,910 | 4,930 | ±0 | ±0% | 800 |
| 2021/05/27 | 4,925 | 4,930 | 4,925 | 4,930 | +5 | +0.1% | 200 |
| 2021/05/26 | 4,925 | 4,930 | 4,920 | 4,925 | -10 | -0.2% | 1,300 |
| 2021/05/25 | 4,920 | 4,935 | 4,920 | 4,935 | +15 | +0.3% | 600 |
| 2021/05/24 | 5,000 | 5,000 | 4,920 | 4,920 | -60 | -1.2% | 2,100 |
| 2021/05/21 | 4,990 | 5,000 | 4,945 | 4,980 | +30 | +0.6% | 900 |
| 2021/05/20 | 4,945 | 4,950 | 4,910 | 4,950 | +35 | +0.7% | 800 |
| 2021/05/19 | 4,920 | 4,920 | 4,915 | 4,915 | -5 | -0.1% | 300 |
| 2021/05/18 | 4,915 | 4,920 | 4,915 | 4,920 | +10 | +0.2% | 700 |
| 2021/05/17 | 4,895 | 4,910 | 4,895 | 4,910 | +15 | +0.3% | 300 |
| 2021/05/14 | 4,880 | 4,895 | 4,880 | 4,895 | +50 | +1% | 300 |
| 2021/05/13 | 4,820 | 4,845 | 4,805 | 4,845 | +40 | +0.8% | 400 |
| 2021/05/12 | 4,820 | 4,900 | 4,800 | 4,805 | -85 | -1.7% | 1,600 |
| 2021/05/11 | 4,900 | 4,900 | 4,850 | 4,890 | -15 | -0.3% | 1,300 |
| 2021/05/10 | 4,950 | 4,950 | 4,900 | 4,905 | -15 | -0.3% | 800 |
951～
1000
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
