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 |
---|---|---|---|---|---|---|---|
2020/12/02 | 4,270 | 4,335 | 4,270 | 4,335 | +70 | +1.6% | 1,700 |
2020/12/01 | 4,260 | 4,265 | 4,260 | 4,265 | +5 | +0.1% | 400 |
2020/11/30 | 4,280 | 4,280 | 4,260 | 4,260 | -20 | -0.5% | 600 |
2020/11/27 | 4,270 | 4,310 | 4,270 | 4,280 | +30 | +0.7% | 900 |
2020/11/26 | 4,255 | 4,275 | 4,250 | 4,250 | -5 | -0.1% | 1,200 |
2020/11/25 | 4,330 | 4,360 | 4,255 | 4,255 | -75 | -1.7% | 2,100 |
2020/11/24 | 4,345 | 4,350 | 4,305 | 4,330 | -15 | -0.3% | 1,000 |
2020/11/20 | 4,345 | 4,345 | 4,345 | 4,345 | +70 | +1.6% | 300 |
2020/11/19 | 4,280 | 4,280 | 4,275 | 4,275 | -20 | -0.5% | 200 |
2020/11/18 | 4,345 | 4,345 | 4,285 | 4,295 | -50 | -1.2% | 1,200 |
2020/11/17 | 4,325 | 4,370 | 4,255 | 4,345 | +20 | +0.5% | 5,400 |
2020/11/16 | 4,320 | 4,360 | 4,300 | 4,325 | +30 | +0.7% | 2,400 |
2020/11/13 | 4,270 | 4,295 | 4,270 | 4,295 | +15 | +0.4% | 600 |
2020/11/12 | 4,280 | 4,335 | 4,280 | 4,280 | -5 | -0.1% | 900 |
2020/11/11 | 4,260 | 4,355 | 4,230 | 4,285 | +25 | +0.6% | 1,600 |
2020/11/10 | 4,300 | 4,300 | 4,245 | 4,260 | +15 | +0.4% | 600 |
2020/11/09 | 4,270 | 4,315 | 4,205 | 4,245 | -25 | -0.6% | 3,300 |
2020/11/06 | 4,345 | 4,345 | 4,230 | 4,270 | -70 | -1.6% | 1,600 |
2020/11/05 | 4,145 | 4,480 | 4,125 | 4,340 | +140 | +3.3% | 2,000 |
2020/11/04 | 4,215 | 4,260 | 4,190 | 4,200 | -15 | -0.4% | 1,200 |
2020/11/02 | 4,315 | 4,320 | 4,135 | 4,215 | -100 | -2.3% | 2,500 |
2020/10/30 | 4,430 | 4,430 | 4,310 | 4,315 | -120 | -2.7% | 1,700 |
2020/10/29 | 4,285 | 4,505 | 4,255 | 4,435 | -270 | -5.7% | 15,800 |
2020/10/28 | 5,150 | 5,150 | 4,635 | 4,705 | +70 | +1.5% | 9,800 |
2020/10/27 | 4,635 | 4,685 | 4,625 | 4,635 | -70 | -1.5% | 4,800 |
2020/10/26 | 4,740 | 4,885 | 4,595 | 4,705 | -95 | -2% | 7,900 |
2020/10/23 | 4,930 | 5,010 | 4,795 | 4,800 | -130 | -2.6% | 6,500 |
2020/10/22 | 4,990 | 5,000 | 4,830 | 4,930 | ±0 | ±0% | 6,400 |
2020/10/21 | 4,830 | 4,930 | 4,830 | 4,930 | +100 | +2.1% | 4,600 |
2020/10/20 | 4,800 | 4,880 | 4,765 | 4,830 | +85 | +1.8% | 11,000 |
2020/10/19 | 4,650 | 4,780 | 4,645 | 4,745 | +105 | +2.3% | 5,300 |
2020/10/16 | 4,550 | 5,250 | 4,550 | 4,640 | +90 | +2% | 8,900 |
2020/10/15 | 4,445 | 4,580 | 4,445 | 4,550 | +105 | +2.4% | 3,800 |
2020/10/14 | 4,420 | 4,450 | 4,415 | 4,445 | +55 | +1.3% | 2,800 |
2020/10/13 | 4,445 | 4,445 | 4,380 | 4,390 | -25 | -0.6% | 6,700 |
2020/10/12 | 4,400 | 4,450 | 4,325 | 4,415 | +35 | +0.8% | 7,300 |
2020/10/09 | 4,375 | 4,385 | 4,370 | 4,380 | +30 | +0.7% | 1,600 |
2020/10/08 | 4,345 | 4,370 | 4,345 | 4,350 | ±0 | ±0% | 2,100 |
2020/10/07 | 4,305 | 4,355 | 4,305 | 4,350 | +45 | +1% | 1,800 |
2020/10/06 | 4,320 | 4,330 | 4,270 | 4,305 | -25 | -0.6% | 4,900 |
2020/10/05 | 4,345 | 4,375 | 4,320 | 4,330 | -15 | -0.3% | 1,300 |
2020/10/02 | 4,350 | 4,370 | 4,315 | 4,345 | - | - | 3,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,370 | 4,370 | 4,320 | 4,340 | -30 | -0.7% | 2,400 |
2020/09/29 | 4,285 | 4,370 | 4,285 | 4,370 | +80 | +1.9% | 3,200 |
2020/09/28 | 4,300 | 4,340 | 4,290 | 4,290 | +10 | +0.2% | 2,200 |
2020/09/25 | 4,370 | 4,375 | 4,250 | 4,280 | +30 | +0.7% | 2,100 |
2020/09/24 | 4,280 | 4,370 | 4,250 | 4,250 | +10 | +0.2% | 1,900 |
2020/09/23 | 4,315 | 4,320 | 4,070 | 4,240 | -25 | -0.6% | 3,200 |
2020/09/18 | 4,260 | 4,330 | 4,240 | 4,265 | -5 | -0.1% | 1,600 |
1001~
1050
件表示中 / 3612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 | 710,000円 | +5.7% | -18.6% | 0.85% | 20.94倍 | 1.71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 |
甜菜糖 | 237,800円 | -4.8% | -50.1% | 3.36% | 5.02倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
オカムラ食品 | 224,400円 | +10.6% | +0.6% | 0.85% | 17.44倍 | 2.58倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
柿安本店 | 286,400円 | -2.3% | -19.4% | 2.97% | 24.94倍 | 1.89倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
わらべや | 203,300円 | +7.5% | -44.3% | 4.43% | 17.76倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム