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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,615 | 3,625 | 3,610 | 3,610 | -5 | -0.1% | 700 |
| 2019/11/25 | 3,640 | 3,640 | 3,615 | 3,615 | +15 | +0.4% | 200 |
| 2019/11/22 | 3,625 | 3,625 | 3,600 | 3,600 | -5 | -0.1% | 200 |
| 2019/11/21 | 3,625 | 3,625 | 3,605 | 3,605 | -20 | -0.6% | 500 |
| 2019/11/20 | 3,625 | 3,625 | 3,625 | 3,625 | +20 | +0.6% | 100 |
| 2019/11/19 | 3,620 | 3,620 | 3,605 | 3,605 | -30 | -0.8% | 200 |
| 2019/11/18 | 3,630 | 3,635 | 3,630 | 3,635 | +10 | +0.3% | 700 |
| 2019/11/15 | 3,620 | 3,625 | 3,605 | 3,625 | +10 | +0.3% | 1,300 |
| 2019/11/14 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 200 |
| 2019/11/13 | 3,625 | 3,625 | 3,610 | 3,610 | -15 | -0.4% | 600 |
| 2019/11/12 | 3,635 | 3,635 | 3,625 | 3,625 | -10 | -0.3% | 600 |
| 2019/11/11 | 3,630 | 3,635 | 3,630 | 3,635 | +5 | +0.1% | 400 |
| 2019/11/08 | 3,670 | 3,670 | 3,630 | 3,630 | +5 | +0.1% | 600 |
| 2019/11/07 | 3,625 | 3,630 | 3,625 | 3,625 | +5 | +0.1% | 400 |
| 2019/11/06 | 3,660 | 3,660 | 3,620 | 3,620 | ±0 | ±0% | 700 |
| 2019/11/05 | 3,645 | 3,655 | 3,620 | 3,620 | -55 | -1.5% | 2,600 |
| 2019/11/01 | 3,665 | 3,730 | 3,620 | 3,675 | -30 | -0.8% | 2,600 |
| 2019/10/31 | 3,720 | 3,735 | 3,690 | 3,705 | -40 | -1.1% | 5,500 |
| 2019/10/30 | 3,720 | 3,825 | 3,715 | 3,745 | -255 | -6.4% | 15,400 |
| 2019/10/29 | 3,940 | 4,000 | 3,940 | 4,000 | +35 | +0.9% | 5,600 |
| 2019/10/28 | 3,915 | 3,965 | 3,910 | 3,965 | +50 | +1.3% | 2,900 |
| 2019/10/25 | 3,900 | 3,925 | 3,880 | 3,915 | +35 | +0.9% | 4,200 |
| 2019/10/24 | 3,880 | 3,880 | 3,875 | 3,880 | +25 | +0.6% | 3,400 |
| 2019/10/23 | 3,825 | 3,870 | 3,800 | 3,855 | +10 | +0.3% | 4,300 |
| 2019/10/21 | 3,865 | 3,875 | 3,840 | 3,845 | +10 | +0.3% | 2,100 |
| 2019/10/18 | 3,835 | 3,860 | 3,835 | 3,835 | -15 | -0.4% | 800 |
| 2019/10/17 | 3,830 | 3,855 | 3,830 | 3,850 | +20 | +0.5% | 1,200 |
| 2019/10/16 | 3,865 | 3,870 | 3,830 | 3,830 | -35 | -0.9% | 2,800 |
| 2019/10/15 | 3,835 | 3,880 | 3,835 | 3,865 | +30 | +0.8% | 2,000 |
| 2019/10/11 | 3,825 | 3,865 | 3,825 | 3,835 | -5 | -0.1% | 2,400 |
| 2019/10/10 | 3,840 | 3,860 | 3,840 | 3,840 | -5 | -0.1% | 1,400 |
| 2019/10/09 | 3,850 | 3,850 | 3,815 | 3,845 | +25 | +0.7% | 1,500 |
| 2019/10/08 | 3,850 | 3,850 | 3,820 | 3,820 | -5 | -0.1% | 1,800 |
| 2019/10/07 | 3,845 | 3,855 | 3,825 | 3,825 | -20 | -0.5% | 500 |
| 2019/10/04 | 3,810 | 3,860 | 3,810 | 3,845 | -5 | -0.1% | 2,300 |
| 2019/10/03 | 3,855 | 3,855 | 3,805 | 3,850 | +15 | +0.4% | 1,300 |
| 2019/10/02 | 3,835 | 3,870 | 3,805 | 3,835 | ±0 | ±0% | 2,300 |
| 2019/10/01 | 3,845 | 3,850 | 3,800 | 3,835 | -10 | -0.3% | 1,100 |
| 2019/09/30 | 3,805 | 3,845 | 3,805 | 3,845 | +25 | +0.7% | 2,100 |
| 2019/09/27 | 3,760 | 3,835 | 3,760 | 3,820 | +25 | +0.7% | 3,100 |
| 2019/09/26 | 3,790 | 3,795 | 3,780 | 3,795 | +10 | +0.3% | 800 |
| 2019/09/25 | 3,755 | 3,785 | 3,730 | 3,785 | +30 | +0.8% | 1,600 |
| 2019/09/24 | 3,700 | 3,760 | 3,700 | 3,755 | +65 | +1.8% | 1,100 |
| 2019/09/20 | 3,725 | 3,750 | 3,690 | 3,690 | -25 | -0.7% | 2,500 |
| 2019/09/19 | 3,700 | 3,715 | 3,700 | 3,715 | +15 | +0.4% | 800 |
| 2019/09/18 | 3,675 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 300 |
| 2019/09/17 | 3,665 | 3,680 | 3,665 | 3,675 | +10 | +0.3% | 1,100 |
| 2019/09/13 | 3,640 | 3,665 | 3,630 | 3,665 | -5 | -0.1% | 1,100 |
| 2019/09/12 | 3,690 | 3,700 | 3,670 | 3,670 | -10 | -0.3% | 500 |
| 2019/09/11 | 3,655 | 3,680 | 3,650 | 3,680 | - | - | 600 |
1351～
1400
件表示中 / 3715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 | 771,000円 | +8.5% | +1.7% | 0.91% | 18.34倍 | 1.86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 |
| わらべや | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23倍 | 0.70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 |
| ロックフィール | 148,700円 | +1.0% | -15.6% | 1.55% | 61.98倍 | 1.34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 |
| フィード・ワン | 100,900円 | +5.1% | +3.1% | 4.16% | 7.42倍 | 0.71倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 55,300円 | +1.1% | +0.6% | 1.81% | 11.41倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
