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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,665 | 3,675 | 3,665 | 3,670 | +35 | +1% | 500 |
| 2019/06/27 | 3,625 | 3,635 | 3,625 | 3,635 | +5 | +0.1% | 800 |
| 2019/06/26 | 3,630 | 3,630 | 3,625 | 3,630 | -5 | -0.1% | 400 |
| 2019/06/25 | 3,670 | 3,670 | 3,635 | 3,635 | -35 | -1% | 1,000 |
| 2019/06/24 | 3,675 | 3,675 | 3,670 | 3,670 | +30 | +0.8% | 300 |
| 2019/06/21 | 3,655 | 3,675 | 3,635 | 3,640 | -25 | -0.7% | 1,400 |
| 2019/06/20 | 3,690 | 3,690 | 3,650 | 3,665 | +15 | +0.4% | 1,100 |
| 2019/06/19 | 3,700 | 3,700 | 3,645 | 3,650 | -50 | -1.4% | 2,000 |
| 2019/06/18 | 3,700 | 3,700 | 3,700 | 3,700 | +5 | +0.1% | 100 |
| 2019/06/17 | 3,730 | 3,730 | 3,690 | 3,695 | ±0 | ±0% | 1,800 |
| 2019/06/14 | 3,730 | 3,730 | 3,695 | 3,695 | -10 | -0.3% | 400 |
| 2019/06/13 | 3,690 | 3,705 | 3,685 | 3,705 | +15 | +0.4% | 1,800 |
| 2019/06/12 | 3,690 | 3,695 | 3,690 | 3,690 | +15 | +0.4% | 700 |
| 2019/06/11 | 3,805 | 3,865 | 3,655 | 3,675 | -185 | -4.8% | 4,500 |
| 2019/06/10 | 3,745 | 3,875 | 3,745 | 3,860 | +120 | +3.2% | 3,800 |
| 2019/06/07 | 3,745 | 3,745 | 3,680 | 3,740 | +60 | +1.6% | 500 |
| 2019/06/06 | 3,670 | 3,715 | 3,670 | 3,680 | -60 | -1.6% | 400 |
| 2019/06/05 | 3,720 | 3,745 | 3,690 | 3,740 | +90 | +2.5% | 500 |
| 2019/06/04 | 3,745 | 3,745 | 3,650 | 3,650 | -85 | -2.3% | 1,100 |
| 2019/06/03 | 3,680 | 3,735 | 3,680 | 3,735 | +60 | +1.6% | 700 |
| 2019/05/31 | 3,690 | 3,690 | 3,630 | 3,675 | +55 | +1.5% | 300 |
| 2019/05/30 | 3,680 | 3,685 | 3,615 | 3,620 | -35 | -1% | 1,700 |
| 2019/05/29 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 200 |
| 2019/05/28 | 3,640 | 3,665 | 3,640 | 3,655 | +15 | +0.4% | 700 |
| 2019/05/27 | 3,610 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 300 |
| 2019/05/24 | 3,550 | 3,610 | 3,550 | 3,610 | +60 | +1.7% | 300 |
| 2019/05/23 | 3,545 | 3,550 | 3,545 | 3,550 | +5 | +0.1% | 400 |
| 2019/05/22 | 3,580 | 3,615 | 3,545 | 3,545 | -5 | -0.1% | 300 |
| 2019/05/21 | 3,585 | 3,585 | 3,550 | 3,550 | -105 | -2.9% | 300 |
| 2019/05/20 | 3,650 | 3,655 | 3,550 | 3,655 | +5 | +0.1% | 800 |
| 2019/05/17 | 3,595 | 3,650 | 3,595 | 3,650 | +55 | +1.5% | 1,000 |
| 2019/05/16 | 3,585 | 3,635 | 3,585 | 3,595 | +10 | +0.3% | 1,800 |
| 2019/05/15 | 3,485 | 3,585 | 3,485 | 3,585 | +135 | +3.9% | 700 |
| 2019/05/14 | 3,570 | 3,570 | 3,450 | 3,450 | - | - | 1,100 |
| 2019/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/10 | 3,635 | 3,635 | 3,565 | 3,585 | - | - | 700 |
| 2019/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/08 | 3,635 | 3,635 | 3,635 | 3,635 | +15 | +0.4% | 100 |
| 2019/05/07 | 3,615 | 3,620 | 3,600 | 3,620 | +10 | +0.3% | 1,300 |
| 2019/04/26 | 3,650 | 3,650 | 3,610 | 3,610 | -40 | -1.1% | 200 |
| 2019/04/25 | 3,650 | 3,680 | 3,650 | 3,650 | ±0 | ±0% | 600 |
| 2019/04/24 | 3,600 | 3,650 | 3,600 | 3,650 | -10 | -0.3% | 600 |
| 2019/04/23 | 3,680 | 3,680 | 3,610 | 3,660 | - | - | 900 |
| 2019/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/19 | 3,610 | 3,680 | 3,610 | 3,680 | +70 | +1.9% | 500 |
| 2019/04/18 | 3,590 | 3,610 | 3,590 | 3,610 | +20 | +0.6% | 1,900 |
| 2019/04/17 | 3,580 | 3,590 | 3,580 | 3,590 | +20 | +0.6% | 600 |
| 2019/04/16 | 3,560 | 3,570 | 3,560 | 3,570 | +35 | +1% | 600 |
| 2019/04/15 | 3,520 | 3,550 | 3,520 | 3,535 | +35 | +1% | 1,300 |
| 2019/04/12 | 3,515 | 3,515 | 3,500 | 3,500 | -50 | -1.4% | 200 |
1451～
1500
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
