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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,510 | 3,525 | 3,450 | 3,450 | -70 | -2% | 1,400 |
| 2018/11/08 | 3,535 | 3,535 | 3,520 | 3,520 | -15 | -0.4% | 300 |
| 2018/11/07 | 3,510 | 3,535 | 3,510 | 3,535 | +25 | +0.7% | 600 |
| 2018/11/06 | 3,510 | 3,510 | 3,485 | 3,510 | ±0 | ±0% | 1,100 |
| 2018/11/05 | 3,510 | 3,540 | 3,510 | 3,510 | -20 | -0.6% | 1,000 |
| 2018/11/02 | 3,510 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 1,900 |
| 2018/11/01 | 3,505 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 1,800 |
| 2018/10/31 | 3,510 | 3,510 | 3,490 | 3,500 | ±0 | ±0% | 1,800 |
| 2018/10/30 | 3,430 | 3,500 | 3,375 | 3,500 | +40 | +1.2% | 2,200 |
| 2018/10/29 | 3,510 | 3,535 | 3,445 | 3,460 | -395 | -10.2% | 8,500 |
| 2018/10/26 | 3,905 | 3,945 | 3,855 | 3,855 | -50 | -1.3% | 7,400 |
| 2018/10/25 | 3,950 | 3,980 | 3,905 | 3,905 | -45 | -1.1% | 3,500 |
| 2018/10/24 | 3,960 | 3,990 | 3,950 | 3,950 | -10 | -0.3% | 1,300 |
| 2018/10/23 | 3,980 | 3,985 | 3,960 | 3,960 | -25 | -0.6% | 1,800 |
| 2018/10/22 | 3,955 | 3,985 | 3,950 | 3,985 | -15 | -0.4% | 2,800 |
| 2018/10/19 | 4,020 | 4,025 | 4,000 | 4,000 | -20 | -0.5% | 1,700 |
| 2018/10/18 | 4,025 | 4,025 | 4,020 | 4,020 | -5 | -0.1% | 600 |
| 2018/10/17 | 4,030 | 4,030 | 4,015 | 4,025 | +30 | +0.8% | 2,600 |
| 2018/10/16 | 3,995 | 4,030 | 3,955 | 3,995 | +10 | +0.3% | 4,500 |
| 2018/10/15 | 3,975 | 3,990 | 3,975 | 3,985 | +10 | +0.3% | 2,000 |
| 2018/10/12 | 3,950 | 3,975 | 3,930 | 3,975 | +15 | +0.4% | 2,500 |
| 2018/10/11 | 3,910 | 3,960 | 3,885 | 3,960 | +25 | +0.6% | 4,700 |
| 2018/10/10 | 3,905 | 3,935 | 3,905 | 3,935 | ±0 | ±0% | 2,500 |
| 2018/10/09 | 3,945 | 3,945 | 3,915 | 3,935 | -5 | -0.1% | 2,000 |
| 2018/10/05 | 3,940 | 3,975 | 3,940 | 3,940 | -10 | -0.3% | 1,500 |
| 2018/10/04 | 4,005 | 4,015 | 3,945 | 3,950 | -65 | -1.6% | 4,000 |
| 2018/10/03 | 4,020 | 4,030 | 3,975 | 4,015 | -10 | -0.2% | 3,000 |
| 2018/10/02 | 4,045 | 4,045 | 4,010 | 4,025 | -20 | -0.5% | 2,700 |
| 2018/10/01 | 4,035 | 4,050 | 4,030 | 4,045 | -5 | -0.1% | 2,600 |
| 2018/09/28 | 4,015 | 4,050 | 4,015 | 4,050 | +35 | +0.9% | 1,600 |
| 2018/09/27 | 4,065 | 4,075 | 4,005 | 4,015 | -35 | -0.9% | 4,100 |
| 2018/09/26 | 4,035 | 4,090 | 4,030 | 4,050 | -10 | -0.2% | 2,700 |
| 2018/09/25 | 4,030 | 4,075 | 4,020 | 4,060 | +35 | +0.9% | 4,000 |
| 2018/09/21 | 3,970 | 4,025 | 3,970 | 4,025 | +75 | +1.9% | 5,800 |
| 2018/09/20 | 3,960 | 3,960 | 3,915 | 3,950 | +50 | +1.3% | 1,900 |
| 2018/09/19 | 3,900 | 3,910 | 3,900 | 3,900 | +10 | +0.3% | 1,200 |
| 2018/09/18 | 3,960 | 3,960 | 3,890 | 3,890 | -55 | -1.4% | 2,400 |
| 2018/09/14 | 3,965 | 3,965 | 3,945 | 3,945 | -5 | -0.1% | 600 |
| 2018/09/13 | 3,935 | 3,955 | 3,935 | 3,950 | +15 | +0.4% | 1,100 |
| 2018/09/12 | 3,900 | 3,960 | 3,860 | 3,935 | +40 | +1% | 3,500 |
| 2018/09/11 | 3,895 | 3,895 | 3,855 | 3,895 | ±0 | ±0% | 3,200 |
| 2018/09/10 | 3,845 | 3,895 | 3,845 | 3,895 | +75 | +2% | 1,300 |
| 2018/09/07 | 3,835 | 3,835 | 3,820 | 3,820 | -50 | -1.3% | 300 |
| 2018/09/06 | 3,850 | 3,875 | 3,850 | 3,870 | +30 | +0.8% | 700 |
| 2018/09/05 | 3,835 | 3,840 | 3,835 | 3,840 | +5 | +0.1% | 200 |
| 2018/09/04 | 3,900 | 3,900 | 3,820 | 3,835 | -65 | -1.7% | 1,500 |
| 2018/09/03 | 3,900 | 3,910 | 3,900 | 3,900 | ±0 | ±0% | 2,000 |
| 2018/08/31 | 3,915 | 3,915 | 3,870 | 3,900 | -15 | -0.4% | 1,800 |
| 2018/08/30 | 3,900 | 3,925 | 3,900 | 3,915 | +25 | +0.6% | 4,000 |
| 2018/08/29 | 3,885 | 3,930 | 3,875 | 3,890 | +30 | +0.8% | 3,600 |
1601～
1650
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
