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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 6,950 | 6,950 | 6,700 | 6,700 | -250 | -3.6% | 2,200 |
| 2025/04/04 | 7,080 | 7,110 | 6,940 | 6,950 | -230 | -3.2% | 1,600 |
| 2025/04/03 | 7,250 | 7,250 | 6,940 | 7,180 | -140 | -1.9% | 2,400 |
| 2025/04/02 | 7,390 | 7,440 | 7,310 | 7,320 | -70 | -0.9% | 1,300 |
| 2025/04/01 | 7,360 | 7,400 | 7,300 | 7,390 | +20 | +0.3% | 600 |
| 2025/03/31 | 7,350 | 7,480 | 7,230 | 7,370 | -30 | -0.4% | 1,400 |
| 2025/03/28 | 7,380 | 7,400 | 7,300 | 7,400 | +20 | +0.3% | 1,500 |
| 2025/03/27 | 7,350 | 7,390 | 7,270 | 7,380 | +70 | +1% | 1,400 |
| 2025/03/26 | 7,450 | 7,450 | 7,290 | 7,310 | -140 | -1.9% | 1,500 |
| 2025/03/25 | 7,650 | 7,660 | 7,210 | 7,450 | +250 | +3.5% | 9,400 |
| 2025/03/24 | 7,400 | 7,400 | 7,200 | 7,200 | -200 | -2.7% | 2,400 |
| 2025/03/21 | 7,420 | 7,440 | 7,120 | 7,400 | -450 | -5.7% | 14,500 |
| 2025/03/19 | 7,850 | 7,850 | 7,850 | 7,850 | +1,000 | +14.6% | 7,400 |
| 2025/03/18 | 6,800 | 6,850 | 6,800 | 6,850 | +110 | +1.6% | 600 |
| 2025/03/17 | 6,690 | 6,780 | 6,690 | 6,740 | +50 | +0.7% | 1,700 |
| 2025/03/14 | 6,640 | 6,690 | 6,640 | 6,690 | +50 | +0.8% | 300 |
| 2025/03/13 | 6,610 | 6,660 | 6,570 | 6,640 | ±0 | ±0% | 1,300 |
| 2025/03/12 | 6,550 | 6,650 | 6,550 | 6,640 | +60 | +0.9% | 300 |
| 2025/03/11 | 6,530 | 6,620 | 6,500 | 6,580 | -70 | -1.1% | 2,500 |
| 2025/03/10 | 6,690 | 6,690 | 6,550 | 6,650 | +30 | +0.5% | 3,100 |
| 2025/03/07 | 6,550 | 6,700 | 6,550 | 6,620 | +60 | +0.9% | 4,200 |
| 2025/03/06 | 6,700 | 6,700 | 6,560 | 6,560 | -140 | -2.1% | 1,500 |
| 2025/03/05 | 6,670 | 6,700 | 6,670 | 6,700 | +10 | +0.1% | 800 |
| 2025/03/04 | 6,690 | 6,690 | 6,690 | 6,690 | +20 | +0.3% | 100 |
| 2025/03/03 | 6,600 | 6,670 | 6,600 | 6,670 | +70 | +1.1% | 1,600 |
| 2025/02/28 | 6,760 | 6,760 | 6,600 | 6,600 | -180 | -2.7% | 3,700 |
| 2025/02/27 | 6,880 | 6,880 | 6,780 | 6,780 | -100 | -1.5% | 1,700 |
| 2025/02/26 | 6,860 | 6,880 | 6,850 | 6,880 | ±0 | ±0% | 500 |
| 2025/02/25 | 6,910 | 6,910 | 6,880 | 6,880 | -30 | -0.4% | 600 |
| 2025/02/21 | 7,000 | 7,000 | 6,900 | 6,910 | -90 | -1.3% | 700 |
| 2025/02/20 | 7,000 | 7,000 | 7,000 | 7,000 | -10 | -0.1% | 100 |
| 2025/02/19 | 7,060 | 7,080 | 7,010 | 7,010 | -30 | -0.4% | 900 |
| 2025/02/18 | 6,940 | 7,040 | 6,940 | 7,040 | +100 | +1.4% | 900 |
| 2025/02/17 | 6,890 | 6,960 | 6,870 | 6,940 | +70 | +1% | 1,300 |
| 2025/02/14 | 6,870 | 6,870 | 6,870 | 6,870 | +30 | +0.4% | 100 |
| 2025/02/13 | 6,840 | 6,860 | 6,820 | 6,840 | +10 | +0.1% | 600 |
| 2025/02/12 | 6,840 | 6,840 | 6,830 | 6,830 | +20 | +0.3% | 700 |
| 2025/02/10 | 6,850 | 6,910 | 6,810 | 6,810 | -80 | -1.2% | 1,600 |
| 2025/02/07 | 6,870 | 6,890 | 6,810 | 6,890 | +10 | +0.1% | 1,000 |
| 2025/02/06 | 6,900 | 6,910 | 6,820 | 6,880 | -10 | -0.1% | 1,800 |
| 2025/02/05 | 7,030 | 7,090 | 6,890 | 6,890 | - | - | 2,900 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 7,050 | 7,140 | 7,000 | 7,140 | +40 | +0.6% | 1,500 |
| 2025/01/31 | 7,100 | 7,100 | 7,100 | 7,100 | +90 | +1.3% | 100 |
| 2025/01/30 | 7,060 | 7,090 | 7,010 | 7,010 | -130 | -1.8% | 1,200 |
| 2025/01/29 | 7,120 | 7,140 | 7,120 | 7,140 | +20 | +0.3% | 200 |
| 2025/01/28 | 7,120 | 7,120 | 7,120 | 7,120 | -30 | -0.4% | 200 |
| 2025/01/27 | 7,070 | 7,150 | 7,070 | 7,150 | - | - | 400 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 7,100 | 7,100 | 7,050 | 7,060 | -130 | -1.8% | 600 |
101～
150
件表示中 / 3774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 | 757,000円 | +7.6% | +1.9% | 0.92% | 19.09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 |
| 甜菜糖 | 271,300円 | +8.0% | +6.8% | 2.95% | 18.14倍 | 0.45倍 |
|
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 |
| サーティワン | 416,500円 | +7.1% | +3.1% | 1.20% | 25.89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 | 58,200円 | +2.9% | +6.1% | 1.72% | 11.31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 |
| 岩塚菓 | 308,500円 | +16.2% | -31.9% | 0.97% | 17.61倍 | 0.47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
