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 |
|---|---|---|---|---|---|---|---|
| 2019/09/30 | 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 |
| 2019/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/09 | 3,710 | 3,710 | 3,710 | 3,710 | +10 | +0.3% | 700 |
| 2019/09/06 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 100 |
| 2019/09/05 | 3,700 | 3,700 | 3,680 | 3,680 | +20 | +0.5% | 900 |
| 2019/09/04 | 3,610 | 3,660 | 3,610 | 3,660 | -20 | -0.5% | 1,000 |
| 2019/09/03 | 3,675 | 3,680 | 3,675 | 3,680 | ±0 | ±0% | 200 |
| 2019/09/02 | 3,690 | 3,690 | 3,680 | 3,680 | -20 | -0.5% | 300 |
| 2019/08/30 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 700 |
| 2019/08/29 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2019/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | +30 | +0.8% | 200 |
| 2019/08/27 | 3,700 | 3,700 | 3,670 | 3,670 | -25 | -0.7% | 1,000 |
| 2019/08/26 | 3,745 | 3,760 | 3,695 | 3,695 | -50 | -1.3% | 2,900 |
| 2019/08/23 | 3,720 | 3,750 | 3,720 | 3,745 | +45 | +1.2% | 4,500 |
| 2019/08/22 | 3,695 | 3,700 | 3,695 | 3,700 | +30 | +0.8% | 1,000 |
| 2019/08/21 | 3,700 | 3,700 | 3,670 | 3,670 | -45 | -1.2% | 800 |
| 2019/08/20 | 3,720 | 3,720 | 3,715 | 3,715 | -5 | -0.1% | 400 |
| 2019/08/19 | 3,680 | 3,720 | 3,680 | 3,720 | +20 | +0.5% | 500 |
| 2019/08/16 | 3,675 | 3,700 | 3,675 | 3,700 | +25 | +0.7% | 300 |
| 2019/08/15 | 3,695 | 3,700 | 3,675 | 3,675 | ±0 | ±0% | 2,500 |
| 2019/08/14 | 3,695 | 3,705 | 3,670 | 3,675 | -15 | -0.4% | 500 |
| 2019/08/13 | 3,695 | 3,695 | 3,690 | 3,690 | -25 | -0.7% | 400 |
| 2019/08/09 | 3,685 | 3,730 | 3,605 | 3,715 | -75 | -2% | 1,700 |
| 2019/08/08 | 3,695 | 3,790 | 3,695 | 3,790 | +95 | +2.6% | 1,000 |
| 2019/08/07 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2019/08/06 | 3,650 | 3,695 | 3,605 | 3,695 | - | - | 800 |
| 2019/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/02 | 3,725 | 3,725 | 3,695 | 3,695 | -35 | -0.9% | 300 |
| 2019/08/01 | 3,730 | 3,730 | 3,730 | 3,730 | +20 | +0.5% | 200 |
| 2019/07/31 | 3,705 | 3,710 | 3,705 | 3,710 | ±0 | ±0% | 400 |
| 2019/07/30 | 3,715 | 3,715 | 3,710 | 3,710 | -5 | -0.1% | 700 |
| 2019/07/29 | 3,705 | 3,740 | 3,705 | 3,715 | +10 | +0.3% | 1,100 |
| 2019/07/26 | 3,735 | 3,735 | 3,705 | 3,705 | -30 | -0.8% | 900 |
| 2019/07/25 | 3,735 | 3,735 | 3,735 | 3,735 | ±0 | ±0% | 500 |
| 2019/07/24 | 3,735 | 3,735 | 3,735 | 3,735 | +45 | +1.2% | 200 |
| 2019/07/23 | 3,685 | 3,740 | 3,685 | 3,690 | +5 | +0.1% | 1,400 |
| 2019/07/22 | 3,675 | 3,685 | 3,675 | 3,685 | +10 | +0.3% | 500 |
| 2019/07/19 | 3,650 | 3,675 | 3,650 | 3,675 | +25 | +0.7% | 700 |
| 2019/07/18 | 3,675 | 3,675 | 3,650 | 3,650 | - | - | 400 |
1451～
1500
件表示中 / 3777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 | 772,000円 | +7.6% | +1.9% | 0.91% | 19.47倍 | 1.73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 | 157,200円 | +4.5% | +11.1% | 1.53% | 44.14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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.80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 | 58,600円 | +2.9% | +6.1% | 1.71% | 11.39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 | 219,200円 | +5.1% | +4.8% | 1.82% | 18.57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
