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 |
|---|---|---|---|---|---|---|---|
| 2019/05/07 | 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 |
| 2019/04/11 | 3,555 | 3,570 | 3,550 | 3,550 | +90 | +2.6% | 700 |
| 2019/04/10 | 3,500 | 3,500 | 3,455 | 3,460 | -90 | -2.5% | 300 |
| 2019/04/09 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 200 |
| 2019/04/08 | 3,580 | 3,590 | 3,550 | 3,550 | -30 | -0.8% | 1,300 |
| 2019/04/05 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 100 |
| 2019/04/04 | 3,545 | 3,580 | 3,475 | 3,580 | +35 | +1% | 500 |
| 2019/04/03 | 3,450 | 3,545 | 3,435 | 3,545 | +25 | +0.7% | 600 |
| 2019/04/02 | 3,550 | 3,550 | 3,520 | 3,520 | +20 | +0.6% | 800 |
| 2019/04/01 | 3,500 | 3,525 | 3,500 | 3,500 | - | - | 500 |
| 2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/28 | 3,480 | 3,480 | 3,470 | 3,470 | +10 | +0.3% | 600 |
| 2019/03/27 | 3,430 | 3,570 | 3,430 | 3,460 | +10 | +0.3% | 400 |
| 2019/03/26 | 3,450 | 3,450 | 3,450 | 3,450 | +50 | +1.5% | 300 |
| 2019/03/25 | 3,400 | 3,400 | 3,400 | 3,400 | -120 | -3.4% | 700 |
| 2019/03/22 | 3,505 | 3,520 | 3,505 | 3,520 | - | - | 500 |
| 2019/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/19 | 3,460 | 3,550 | 3,460 | 3,495 | +35 | +1% | 1,200 |
| 2019/03/18 | 3,440 | 3,460 | 3,440 | 3,460 | - | - | 300 |
| 2019/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/14 | 3,340 | 3,340 | 3,340 | 3,340 | +40 | +1.2% | 100 |
| 2019/03/13 | 3,380 | 3,380 | 3,300 | 3,300 | -80 | -2.4% | 800 |
| 2019/03/12 | 3,530 | 3,530 | 3,375 | 3,380 | -150 | -4.2% | 5,200 |
| 2019/03/11 | 3,370 | 3,545 | 3,370 | 3,530 | +230 | +7% | 1,000 |
| 2019/03/08 | 3,300 | 3,310 | 3,300 | 3,300 | - | - | 500 |
| 2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/06 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 100 |
| 2019/03/05 | 3,370 | 3,370 | 3,335 | 3,335 | +35 | +1.1% | 700 |
| 2019/03/04 | 3,480 | 3,480 | 3,300 | 3,300 | +15 | +0.5% | 900 |
| 2019/03/01 | 3,285 | 3,285 | 3,285 | 3,285 | -15 | -0.5% | 100 |
| 2019/02/28 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2019/02/27 | 3,290 | 3,300 | 3,290 | 3,300 | +10 | +0.3% | 900 |
| 2019/02/26 | 3,290 | 3,290 | 3,290 | 3,290 | +25 | +0.8% | 100 |
| 2019/02/25 | 3,315 | 3,315 | 3,265 | 3,265 | +20 | +0.6% | 1,300 |
| 2019/02/22 | 3,220 | 3,245 | 3,220 | 3,245 | +50 | +1.6% | 200 |
| 2019/02/21 | 3,180 | 3,200 | 3,180 | 3,195 | +30 | +0.9% | 800 |
| 2019/02/20 | 3,150 | 3,165 | 3,150 | 3,165 | +15 | +0.5% | 500 |
| 2019/02/19 | 3,110 | 3,150 | 3,110 | 3,150 | +45 | +1.4% | 600 |
| 2019/02/18 | 3,135 | 3,135 | 3,105 | 3,105 | +10 | +0.3% | 200 |
1551～
1600
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
