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 |
|---|---|---|---|---|---|---|---|
| 2020/07/28 | 3,930 | 3,935 | 3,930 | 3,935 | +30 | +0.8% | 300 |
| 2020/07/27 | 3,940 | 3,940 | 3,905 | 3,905 | -25 | -0.6% | 900 |
| 2020/07/22 | 3,915 | 3,930 | 3,910 | 3,930 | +20 | +0.5% | 1,300 |
| 2020/07/21 | 3,910 | 3,910 | 3,910 | 3,910 | +30 | +0.8% | 800 |
| 2020/07/20 | 3,870 | 3,880 | 3,870 | 3,880 | +10 | +0.3% | 1,000 |
| 2020/07/17 | 3,860 | 3,870 | 3,860 | 3,870 | +20 | +0.5% | 300 |
| 2020/07/16 | 3,800 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 800 |
| 2020/07/15 | 3,850 | 3,860 | 3,800 | 3,800 | -25 | -0.7% | 2,600 |
| 2020/07/14 | 3,825 | 3,825 | 3,825 | 3,825 | -35 | -0.9% | 200 |
| 2020/07/13 | 3,860 | 3,860 | 3,860 | 3,860 | -10 | -0.3% | 200 |
| 2020/07/10 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 100 |
| 2020/07/09 | 3,800 | 3,845 | 3,800 | 3,800 | ±0 | ±0% | 900 |
| 2020/07/08 | 3,830 | 3,840 | 3,800 | 3,800 | -30 | -0.8% | 800 |
| 2020/07/07 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 400 |
| 2020/07/06 | 3,875 | 3,875 | 3,810 | 3,830 | - | - | 1,300 |
| 2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/02 | 3,885 | 3,885 | 3,855 | 3,855 | ±0 | ±0% | 300 |
| 2020/07/01 | 3,910 | 3,915 | 3,855 | 3,855 | - | - | 1,100 |
| 2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/29 | 3,885 | 3,905 | 3,830 | 3,905 | +20 | +0.5% | 2,100 |
| 2020/06/26 | 3,885 | 3,895 | 3,885 | 3,885 | -55 | -1.4% | 800 |
| 2020/06/25 | 3,850 | 3,940 | 3,850 | 3,940 | +35 | +0.9% | 4,400 |
| 2020/06/24 | 3,905 | 3,905 | 3,905 | 3,905 | - | - | 100 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 3,865 | 3,905 | 3,865 | 3,885 | +20 | +0.5% | 1,500 |
| 2020/06/19 | 3,850 | 3,865 | 3,850 | 3,865 | +55 | +1.4% | 300 |
| 2020/06/18 | 3,810 | 3,810 | 3,810 | 3,810 | +40 | +1.1% | 900 |
| 2020/06/17 | 3,775 | 3,780 | 3,760 | 3,770 | +20 | +0.5% | 1,400 |
| 2020/06/16 | 3,735 | 3,760 | 3,735 | 3,750 | +35 | +0.9% | 1,700 |
| 2020/06/15 | 3,730 | 3,750 | 3,710 | 3,715 | +15 | +0.4% | 800 |
| 2020/06/12 | 3,705 | 3,720 | 3,590 | 3,700 | -90 | -2.4% | 2,700 |
| 2020/06/11 | 3,910 | 3,910 | 3,785 | 3,790 | -50 | -1.3% | 5,100 |
| 2020/06/10 | 3,920 | 3,970 | 3,840 | 3,840 | -70 | -1.8% | 3,500 |
| 2020/06/09 | 3,885 | 3,910 | 3,815 | 3,910 | +20 | +0.5% | 1,900 |
| 2020/06/08 | 3,865 | 3,890 | 3,865 | 3,890 | +85 | +2.2% | 1,200 |
| 2020/06/05 | 3,830 | 3,830 | 3,805 | 3,805 | -25 | -0.7% | 400 |
| 2020/06/04 | 3,805 | 3,830 | 3,785 | 3,830 | +20 | +0.5% | 600 |
| 2020/06/03 | 3,860 | 3,880 | 3,810 | 3,810 | -55 | -1.4% | 1,100 |
| 2020/06/02 | 3,840 | 3,865 | 3,840 | 3,865 | +55 | +1.4% | 800 |
| 2020/06/01 | 3,770 | 3,810 | 3,770 | 3,810 | +60 | +1.6% | 400 |
| 2020/05/29 | 3,800 | 3,800 | 3,750 | 3,750 | -5 | -0.1% | 300 |
| 2020/05/28 | 3,770 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 300 |
| 2020/05/27 | 3,770 | 3,770 | 3,770 | 3,770 | +15 | +0.4% | 100 |
| 2020/05/26 | 3,830 | 3,830 | 3,740 | 3,755 | -60 | -1.6% | 900 |
| 2020/05/25 | 3,820 | 3,820 | 3,815 | 3,815 | -5 | -0.1% | 800 |
| 2020/05/22 | 3,865 | 3,865 | 3,820 | 3,820 | - | - | 500 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 3,875 | 3,875 | 3,875 | 3,875 | - | - | 100 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 3,860 | 3,860 | 3,855 | 3,860 | -20 | -0.5% | 400 |
1251～
1300
件表示中 / 3776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 | 763,000円 | +7.6% | +1.9% | 0.92% | 19.25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 |
| ロックフィール | 156,800円 | +4.5% | +11.1% | 1.53% | 44.03倍 | 1.42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 |
| サーティワン | 415,500円 | +7.1% | +3.1% | 1.20% | 25.83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 | 58,500円 | +2.9% | +6.1% | 1.71% | 11.36倍 | 1.34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 | 218,700円 | +5.1% | +4.8% | 1.83% | 18.53倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
