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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 5,200 | 5,350 | 5,060 | 5,350 | +150 | +2.9% | 6,500 |
| 2021/03/05 | 4,945 | 5,200 | 4,945 | 5,200 | +200 | +4% | 3,200 |
| 2021/03/04 | 4,970 | 5,000 | 4,970 | 5,000 | +20 | +0.4% | 3,400 |
| 2021/03/03 | 4,945 | 4,980 | 4,900 | 4,980 | +65 | +1.3% | 1,800 |
| 2021/03/02 | 4,905 | 4,915 | 4,890 | 4,915 | +35 | +0.7% | 800 |
| 2021/03/01 | 4,935 | 4,940 | 4,875 | 4,880 | +45 | +0.9% | 1,800 |
| 2021/02/26 | 4,880 | 4,935 | 4,835 | 4,835 | -105 | -2.1% | 1,600 |
| 2021/02/25 | 4,945 | 4,945 | 4,885 | 4,940 | -5 | -0.1% | 1,900 |
| 2021/02/24 | 4,925 | 5,000 | 4,910 | 4,945 | +35 | +0.7% | 2,300 |
| 2021/02/22 | 4,815 | 4,920 | 4,815 | 4,910 | +105 | +2.2% | 2,500 |
| 2021/02/19 | 4,805 | 4,825 | 4,805 | 4,805 | +5 | +0.1% | 800 |
| 2021/02/18 | 4,795 | 4,805 | 4,765 | 4,800 | +5 | +0.1% | 600 |
| 2021/02/17 | 4,845 | 4,850 | 4,795 | 4,795 | -5 | -0.1% | 2,400 |
| 2021/02/16 | 4,785 | 4,855 | 4,785 | 4,800 | +35 | +0.7% | 1,800 |
| 2021/02/15 | 4,700 | 4,850 | 4,700 | 4,765 | +115 | +2.5% | 2,100 |
| 2021/02/12 | 4,700 | 4,700 | 4,640 | 4,650 | +20 | +0.4% | 1,000 |
| 2021/02/10 | 4,630 | 4,630 | 4,630 | 4,630 | -5 | -0.1% | 300 |
| 2021/02/09 | 4,750 | 4,750 | 4,630 | 4,635 | +25 | +0.5% | 500 |
| 2021/02/08 | 4,560 | 4,610 | 4,560 | 4,610 | +55 | +1.2% | 500 |
| 2021/02/05 | 4,645 | 4,645 | 4,520 | 4,555 | -90 | -1.9% | 900 |
| 2021/02/04 | 4,720 | 4,720 | 4,640 | 4,645 | -70 | -1.5% | 500 |
| 2021/02/03 | 4,670 | 4,715 | 4,670 | 4,715 | +55 | +1.2% | 800 |
| 2021/02/02 | 4,660 | 4,660 | 4,590 | 4,660 | +60 | +1.3% | 300 |
| 2021/02/01 | 4,595 | 4,600 | 4,595 | 4,600 | +60 | +1.3% | 200 |
| 2021/01/29 | 4,610 | 4,610 | 4,420 | 4,540 | -60 | -1.3% | 1,800 |
| 2021/01/28 | 4,600 | 4,600 | 4,545 | 4,600 | ±0 | ±0% | 900 |
| 2021/01/27 | 4,605 | 4,680 | 4,600 | 4,600 | -5 | -0.1% | 1,700 |
| 2021/01/26 | 4,635 | 4,635 | 4,605 | 4,605 | -40 | -0.9% | 200 |
| 2021/01/25 | 4,705 | 4,705 | 4,640 | 4,645 | -50 | -1.1% | 800 |
| 2021/01/22 | 4,790 | 4,790 | 4,665 | 4,695 | -95 | -2% | 1,100 |
| 2021/01/21 | 4,760 | 4,850 | 4,760 | 4,790 | +35 | +0.7% | 900 |
| 2021/01/20 | 4,725 | 4,780 | 4,720 | 4,755 | +55 | +1.2% | 1,400 |
| 2021/01/19 | 4,705 | 4,705 | 4,685 | 4,700 | +40 | +0.9% | 1,100 |
| 2021/01/18 | 4,710 | 4,710 | 4,660 | 4,660 | +20 | +0.4% | 500 |
| 2021/01/15 | 4,605 | 4,695 | 4,605 | 4,640 | +40 | +0.9% | 2,500 |
| 2021/01/14 | 4,580 | 4,600 | 4,560 | 4,600 | +15 | +0.3% | 1,600 |
| 2021/01/13 | 4,550 | 4,585 | 4,515 | 4,585 | +25 | +0.5% | 1,200 |
| 2021/01/12 | 4,565 | 4,565 | 4,555 | 4,560 | -5 | -0.1% | 500 |
| 2021/01/08 | 4,540 | 4,570 | 4,530 | 4,565 | -15 | -0.3% | 2,500 |
| 2021/01/07 | 4,585 | 4,585 | 4,535 | 4,580 | +50 | +1.1% | 1,100 |
| 2021/01/06 | 4,505 | 4,535 | 4,465 | 4,530 | ±0 | ±0% | 2,700 |
| 2021/01/05 | 4,565 | 4,565 | 4,500 | 4,530 | -30 | -0.7% | 600 |
| 2021/01/04 | 4,565 | 4,565 | 4,525 | 4,560 | -5 | -0.1% | 600 |
| 2020/12/30 | 4,565 | 4,580 | 4,565 | 4,565 | +55 | +1.2% | 800 |
| 2020/12/29 | 4,565 | 4,565 | 4,510 | 4,510 | +10 | +0.2% | 700 |
| 2020/12/28 | 4,475 | 4,500 | 4,475 | 4,500 | +30 | +0.7% | 500 |
| 2020/12/25 | 4,500 | 4,500 | 4,470 | 4,470 | -15 | -0.3% | 2,300 |
| 2020/12/24 | 4,520 | 4,680 | 4,485 | 4,485 | -85 | -1.9% | 6,500 |
| 2020/12/23 | 4,700 | 4,725 | 4,515 | 4,570 | -200 | -4.2% | 2,700 |
| 2020/12/22 | 4,740 | 4,780 | 4,700 | 4,770 | +30 | +0.6% | 2,100 |
1101～
1150
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
