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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 3,625 | 3,660 | 3,625 | 3,660 | +35 | +1% | 600 |
| 2018/01/22 | 3,650 | 3,665 | 3,625 | 3,625 | -15 | -0.4% | 1,800 |
| 2018/01/19 | 3,625 | 3,640 | 3,620 | 3,640 | +15 | +0.4% | 500 |
| 2018/01/18 | 3,625 | 3,625 | 3,625 | 3,625 | -25 | -0.7% | 200 |
| 2018/01/17 | 3,620 | 3,665 | 3,620 | 3,650 | +30 | +0.8% | 600 |
| 2018/01/16 | 3,620 | 3,620 | 3,620 | 3,620 | +5 | +0.1% | 100 |
| 2018/01/15 | 3,660 | 3,690 | 3,610 | 3,615 | -15 | -0.4% | 3,500 |
| 2018/01/12 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 300 |
| 2018/01/11 | 3,645 | 3,650 | 3,630 | 3,630 | -20 | -0.5% | 500 |
| 2018/01/10 | 3,645 | 3,655 | 3,645 | 3,650 | ±0 | ±0% | 400 |
| 2018/01/09 | 3,680 | 3,680 | 3,650 | 3,650 | +5 | +0.1% | 900 |
| 2018/01/05 | 3,675 | 3,675 | 3,645 | 3,645 | +35 | +1% | 700 |
| 2018/01/04 | 3,635 | 3,635 | 3,610 | 3,610 | -25 | -0.7% | 700 |
| 2017/12/29 | 3,620 | 3,660 | 3,620 | 3,635 | +15 | +0.4% | 400 |
| 2017/12/28 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2017/12/27 | 3,600 | 3,620 | 3,600 | 3,620 | +20 | +0.6% | 600 |
| 2017/12/26 | 3,625 | 3,625 | 3,600 | 3,600 | -30 | -0.8% | 1,800 |
| 2017/12/25 | 3,625 | 3,630 | 3,625 | 3,630 | +5 | +0.1% | 900 |
| 2017/12/22 | 3,605 | 3,625 | 3,605 | 3,625 | +20 | +0.6% | 300 |
| 2017/12/21 | 3,605 | 3,605 | 3,605 | 3,605 | ±0 | ±0% | 1,800 |
| 2017/12/20 | 3,625 | 3,625 | 3,605 | 3,605 | -10 | -0.3% | 800 |
| 2017/12/19 | 3,630 | 3,630 | 3,610 | 3,615 | ±0 | ±0% | 400 |
| 2017/12/18 | 3,625 | 3,630 | 3,610 | 3,615 | -15 | -0.4% | 400 |
| 2017/12/15 | 3,655 | 3,655 | 3,625 | 3,630 | -25 | -0.7% | 1,800 |
| 2017/12/14 | 3,650 | 3,660 | 3,625 | 3,655 | +10 | +0.3% | 1,900 |
| 2017/12/13 | 3,630 | 3,680 | 3,630 | 3,645 | +15 | +0.4% | 1,000 |
| 2017/12/12 | 3,620 | 3,640 | 3,620 | 3,630 | +10 | +0.3% | 500 |
| 2017/12/11 | 3,630 | 3,645 | 3,620 | 3,620 | +10 | +0.3% | 1,300 |
| 2017/12/08 | 3,630 | 3,640 | 3,610 | 3,610 | -15 | -0.4% | 1,700 |
| 2017/12/07 | 3,620 | 3,635 | 3,620 | 3,625 | -10 | -0.3% | 1,000 |
| 2017/12/06 | 3,620 | 3,640 | 3,620 | 3,635 | +5 | +0.1% | 1,000 |
| 2017/12/05 | 3,625 | 3,630 | 3,625 | 3,630 | ±0 | ±0% | 2,800 |
| 2017/12/04 | 3,625 | 3,650 | 3,625 | 3,630 | +5 | +0.1% | 500 |
| 2017/12/01 | 3,630 | 3,630 | 3,625 | 3,625 | ±0 | ±0% | 400 |
| 2017/11/30 | 3,625 | 3,630 | 3,625 | 3,625 | ±0 | ±0% | 800 |
| 2017/11/29 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 200 |
| 2017/11/28 | 3,640 | 3,640 | 3,625 | 3,625 | -15 | -0.4% | 1,100 |
| 2017/11/27 | 3,630 | 3,645 | 3,630 | 3,640 | +10 | +0.3% | 600 |
| 2017/11/24 | 3,625 | 3,630 | 3,625 | 3,630 | -15 | -0.4% | 400 |
| 2017/11/22 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 200 |
| 2017/11/21 | 3,630 | 3,665 | 3,625 | 3,645 | +20 | +0.6% | 2,500 |
| 2017/11/20 | 3,650 | 3,650 | 3,625 | 3,625 | -40 | -1.1% | 300 |
| 2017/11/17 | 3,630 | 3,665 | 3,630 | 3,665 | +35 | +1% | 400 |
| 2017/11/16 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 300 |
| 2017/11/15 | 3,640 | 3,640 | 3,620 | 3,630 | +10 | +0.3% | 1,600 |
| 2017/11/14 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 200 |
| 2017/11/13 | 3,630 | 3,670 | 3,620 | 3,625 | -10 | -0.3% | 600 |
| 2017/11/10 | 3,645 | 3,675 | 3,635 | 3,635 | -10 | -0.3% | 500 |
| 2017/11/09 | 3,680 | 3,680 | 3,530 | 3,645 | -15 | -0.4% | 6,200 |
| 2017/11/08 | 3,680 | 3,700 | 3,660 | 3,660 | -20 | -0.5% | 1,200 |
1701～
1750
件表示中 / 3616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 | 709,000円 | +5.7% | -18.6% | 0.85% | 20.91倍 | 1.71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 |
| サーティワン | 401,000円 | +17.7% | +18.8% | 1.00% | 28.41倍 | 2.91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 |
| 北海コカ | 276,800円 | +2.2% | +15.8% | 1.08% | 28.97倍 | 0.91倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| オカムラ食品 | 218,700円 | +10.6% | +0.6% | 0.87% | 17.00倍 | 2.51倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| わらべや | 210,900円 | +7.5% | -44.3% | 4.27% | 18.41倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
