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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 7,130 | 7,200 | 6,610 | 6,610 | -700 | -9.6% | 5,200 |
| 2024/08/01 | 7,420 | 7,420 | 7,310 | 7,310 | -90 | -1.2% | 900 |
| 2024/07/31 | 7,430 | 7,430 | 7,380 | 7,400 | -30 | -0.4% | 900 |
| 2024/07/30 | 7,360 | 7,470 | 7,360 | 7,430 | +90 | +1.2% | 1,300 |
| 2024/07/29 | 7,230 | 7,340 | 7,200 | 7,340 | +140 | +1.9% | 2,200 |
| 2024/07/26 | 7,200 | 7,200 | 7,140 | 7,200 | +40 | +0.6% | 1,400 |
| 2024/07/25 | 7,100 | 7,200 | 7,090 | 7,160 | +70 | +1% | 1,900 |
| 2024/07/24 | 7,190 | 7,190 | 7,090 | 7,090 | -120 | -1.7% | 700 |
| 2024/07/23 | 7,200 | 7,210 | 7,180 | 7,210 | +80 | +1.1% | 1,100 |
| 2024/07/22 | 7,210 | 7,210 | 7,100 | 7,130 | ±0 | ±0% | 2,200 |
| 2024/07/19 | 7,100 | 7,130 | 7,100 | 7,130 | +30 | +0.4% | 400 |
| 2024/07/18 | 7,100 | 7,120 | 7,100 | 7,100 | ±0 | ±0% | 1,100 |
| 2024/07/17 | 7,070 | 7,100 | 7,070 | 7,100 | +50 | +0.7% | 200 |
| 2024/07/16 | 7,040 | 7,070 | 7,040 | 7,050 | +10 | +0.1% | 1,300 |
| 2024/07/12 | 7,020 | 7,040 | 7,020 | 7,040 | +10 | +0.1% | 500 |
| 2024/07/11 | 7,060 | 7,060 | 7,030 | 7,030 | -40 | -0.6% | 900 |
| 2024/07/10 | 7,040 | 7,130 | 7,000 | 7,070 | +50 | +0.7% | 1,900 |
| 2024/07/09 | 7,040 | 7,060 | 6,980 | 7,020 | -40 | -0.6% | 400 |
| 2024/07/08 | 7,080 | 7,080 | 7,060 | 7,060 | -20 | -0.3% | 500 |
| 2024/07/05 | 7,090 | 7,090 | 7,080 | 7,080 | -20 | -0.3% | 300 |
| 2024/07/04 | 7,110 | 7,160 | 7,100 | 7,100 | +20 | +0.3% | 600 |
| 2024/07/03 | 7,150 | 7,150 | 7,050 | 7,080 | -70 | -1% | 1,300 |
| 2024/07/02 | 7,150 | 7,150 | 7,150 | 7,150 | +20 | +0.3% | 200 |
| 2024/07/01 | 6,970 | 7,130 | 6,970 | 7,130 | +190 | +2.7% | 2,300 |
| 2024/06/28 | 7,090 | 7,120 | 6,900 | 6,940 | -140 | -2% | 3,700 |
| 2024/06/27 | 6,960 | 7,080 | 6,960 | 7,080 | +120 | +1.7% | 1,400 |
| 2024/06/26 | 6,950 | 6,960 | 6,910 | 6,960 | +10 | +0.1% | 800 |
| 2024/06/25 | 6,910 | 6,980 | 6,900 | 6,950 | +50 | +0.7% | 2,200 |
| 2024/06/24 | 6,940 | 6,940 | 6,840 | 6,900 | -40 | -0.6% | 900 |
| 2024/06/21 | 6,940 | 7,080 | 6,940 | 6,940 | ±0 | ±0% | 2,400 |
| 2024/06/20 | 6,960 | 6,960 | 6,810 | 6,940 | -10 | -0.1% | 1,100 |
| 2024/06/19 | 7,060 | 7,110 | 6,810 | 6,950 | -90 | -1.3% | 2,300 |
| 2024/06/18 | 7,000 | 7,040 | 6,900 | 7,040 | +30 | +0.4% | 1,100 |
| 2024/06/17 | 7,350 | 7,350 | 6,940 | 7,010 | -340 | -4.6% | 4,500 |
| 2024/06/14 | 7,380 | 7,380 | 6,730 | 7,350 | -150 | -2% | 17,600 |
| 2024/06/13 | 7,390 | 7,500 | 7,100 | 7,500 | +260 | +3.6% | 6,200 |
| 2024/06/12 | 7,090 | 7,260 | 7,060 | 7,240 | +150 | +2.1% | 2,100 |
| 2024/06/11 | 7,400 | 7,400 | 7,040 | 7,090 | -310 | -4.2% | 4,300 |
| 2024/06/10 | 7,560 | 7,560 | 7,130 | 7,400 | -200 | -2.6% | 2,700 |
| 2024/06/07 | 7,210 | 7,600 | 7,210 | 7,600 | +450 | +6.3% | 3,400 |
| 2024/06/06 | 7,100 | 7,170 | 7,060 | 7,150 | +50 | +0.7% | 600 |
| 2024/06/05 | 6,990 | 7,100 | 6,890 | 7,100 | +20 | +0.3% | 1,100 |
| 2024/06/04 | 6,900 | 7,080 | 6,900 | 7,080 | +170 | +2.5% | 1,000 |
| 2024/06/03 | 6,890 | 6,910 | 6,830 | 6,910 | +140 | +2.1% | 600 |
| 2024/05/31 | 6,750 | 6,850 | 6,750 | 6,770 | +20 | +0.3% | 600 |
| 2024/05/30 | 6,800 | 6,800 | 6,650 | 6,750 | -50 | -0.7% | 700 |
| 2024/05/29 | 7,010 | 7,020 | 6,800 | 6,800 | -230 | -3.3% | 3,100 |
| 2024/05/28 | 7,070 | 7,090 | 7,030 | 7,030 | -20 | -0.3% | 700 |
| 2024/05/27 | 7,180 | 7,180 | 7,000 | 7,050 | -130 | -1.8% | 1,500 |
| 2024/05/24 | 6,900 | 7,180 | 6,870 | 7,180 | +280 | +4.1% | 2,400 |
101～
150
件表示中 / 3611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 | 714,000円 | +5.7% | -18.6% | - | - | - |
|
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 | 243,400円 | -4.8% | -50.1% | - | - | - |
|
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 | 223,100円 | +10.6% | +0.6% | - | - | - |
|
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 | 287,100円 | -2.3% | -19.4% | - | - | - |
|
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 | 202,100円 | +7.5% | -44.3% | - | - | - |
|
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
