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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 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 |
| 2021/05/07 | 4,960 | 4,960 | 4,910 | 4,920 | ±0 | ±0% | 1,000 |
| 2021/05/06 | 4,925 | 4,935 | 4,920 | 4,920 | +20 | +0.4% | 500 |
| 2021/04/30 | 4,905 | 4,970 | 4,900 | 4,900 | +10 | +0.2% | 1,000 |
| 2021/04/28 | 4,910 | 4,980 | 4,890 | 4,890 | -60 | -1.2% | 1,000 |
| 2021/04/27 | 5,000 | 5,050 | 4,950 | 4,950 | -50 | -1% | 1,400 |
| 2021/04/26 | 4,950 | 5,000 | 4,950 | 5,000 | +60 | +1.2% | 500 |
| 2021/04/23 | 4,990 | 5,000 | 4,940 | 4,940 | -40 | -0.8% | 800 |
| 2021/04/22 | 4,945 | 5,010 | 4,945 | 4,980 | +50 | +1% | 500 |
| 2021/04/21 | 5,000 | 5,000 | 4,900 | 4,930 | -20 | -0.4% | 1,100 |
| 2021/04/20 | 4,875 | 5,000 | 4,875 | 4,950 | +30 | +0.6% | 2,300 |
| 2021/04/19 | 4,900 | 4,935 | 4,880 | 4,920 | +20 | +0.4% | 1,400 |
| 2021/04/16 | 4,935 | 4,960 | 4,900 | 4,900 | -40 | -0.8% | 600 |
| 2021/04/15 | 4,910 | 4,950 | 4,910 | 4,940 | +30 | +0.6% | 1,100 |
| 2021/04/14 | 4,910 | 4,910 | 4,885 | 4,910 | ±0 | ±0% | 1,400 |
| 2021/04/13 | 4,905 | 4,910 | 4,905 | 4,910 | ±0 | ±0% | 200 |
| 2021/04/12 | 4,930 | 4,955 | 4,910 | 4,910 | -50 | -1% | 2,300 |
| 2021/04/09 | 4,960 | 4,960 | 4,960 | 4,960 | -35 | -0.7% | 200 |
| 2021/04/08 | 4,960 | 5,000 | 4,960 | 4,995 | +35 | +0.7% | 1,300 |
| 2021/04/07 | 4,985 | 4,985 | 4,960 | 4,960 | -25 | -0.5% | 1,000 |
| 2021/04/06 | 4,965 | 4,985 | 4,965 | 4,985 | ±0 | ±0% | 300 |
| 2021/04/05 | 4,950 | 4,990 | 4,950 | 4,985 | +20 | +0.4% | 800 |
| 2021/04/02 | 4,995 | 4,995 | 4,950 | 4,965 | -5 | -0.1% | 1,400 |
| 2021/04/01 | 4,955 | 4,970 | 4,940 | 4,970 | +30 | +0.6% | 1,100 |
| 2021/03/31 | 5,000 | 5,000 | 4,940 | 4,940 | -55 | -1.1% | 1,900 |
| 2021/03/30 | 4,995 | 5,000 | 4,960 | 4,995 | +35 | +0.7% | 1,100 |
| 2021/03/29 | 4,985 | 4,990 | 4,950 | 4,960 | -25 | -0.5% | 800 |
| 2021/03/26 | 4,995 | 5,020 | 4,920 | 4,985 | -10 | -0.2% | 1,400 |
| 2021/03/25 | 4,950 | 5,000 | 4,940 | 4,995 | +55 | +1.1% | 1,000 |
| 2021/03/24 | 4,960 | 5,000 | 4,915 | 4,940 | -60 | -1.2% | 3,900 |
| 2021/03/23 | 5,030 | 5,030 | 4,975 | 5,000 | -40 | -0.8% | 1,800 |
| 2021/03/22 | 5,030 | 5,060 | 5,000 | 5,040 | +30 | +0.6% | 2,000 |
| 2021/03/19 | 5,040 | 5,060 | 4,980 | 5,010 | -50 | -1% | 1,800 |
| 2021/03/18 | 5,100 | 5,100 | 5,000 | 5,060 | +30 | +0.6% | 2,000 |
| 2021/03/17 | 5,020 | 5,030 | 5,020 | 5,030 | +30 | +0.6% | 1,300 |
| 2021/03/16 | 5,040 | 5,120 | 5,000 | 5,000 | -70 | -1.4% | 1,900 |
| 2021/03/15 | 5,160 | 5,160 | 4,955 | 5,070 | -30 | -0.6% | 2,800 |
| 2021/03/12 | 5,220 | 5,220 | 5,000 | 5,100 | -100 | -1.9% | 5,200 |
| 2021/03/11 | 5,360 | 5,360 | 5,200 | 5,200 | ±0 | ±0% | 4,600 |
| 2021/03/10 | 5,580 | 5,690 | 5,070 | 5,200 | -280 | -5.1% | 24,400 |
| 2021/03/09 | 5,360 | 5,490 | 5,300 | 5,480 | +130 | +2.4% | 9,400 |
1051～
1100
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
