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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 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 |
1001～
1050
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
