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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 3,600 | 3,610 | 3,550 | 3,605 | -5 | -0.1% | 1,700 |
| 2018/04/20 | 3,595 | 3,610 | 3,595 | 3,610 | +10 | +0.3% | 200 |
| 2018/04/19 | 3,595 | 3,610 | 3,595 | 3,600 | -35 | -1% | 400 |
| 2018/04/18 | 3,595 | 3,635 | 3,595 | 3,635 | +40 | +1.1% | 1,000 |
| 2018/04/17 | 3,585 | 3,600 | 3,580 | 3,595 | -10 | -0.3% | 700 |
| 2018/04/16 | 3,590 | 3,605 | 3,590 | 3,605 | +15 | +0.4% | 900 |
| 2018/04/13 | 3,590 | 3,590 | 3,590 | 3,590 | -15 | -0.4% | 400 |
| 2018/04/12 | 3,610 | 3,610 | 3,605 | 3,605 | -15 | -0.4% | 400 |
| 2018/04/11 | 3,590 | 3,620 | 3,590 | 3,620 | +35 | +1% | 400 |
| 2018/04/10 | 3,595 | 3,595 | 3,585 | 3,585 | -5 | -0.1% | 600 |
| 2018/04/09 | 3,590 | 3,590 | 3,590 | 3,590 | - | - | 100 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 3,600 | 3,635 | 3,600 | 3,600 | +50 | +1.4% | 700 |
| 2018/04/04 | 3,590 | 3,590 | 3,550 | 3,550 | -10 | -0.3% | 200 |
| 2018/04/03 | 3,560 | 3,560 | 3,560 | 3,560 | -15 | -0.4% | 100 |
| 2018/04/02 | 3,575 | 3,580 | 3,560 | 3,575 | -35 | -1% | 1,000 |
| 2018/03/30 | 3,575 | 3,610 | 3,575 | 3,610 | +35 | +1% | 200 |
| 2018/03/29 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 400 |
| 2018/03/28 | 3,575 | 3,720 | 3,570 | 3,575 | ±0 | ±0% | 4,600 |
| 2018/03/27 | 3,550 | 3,575 | 3,550 | 3,575 | ±0 | ±0% | 700 |
| 2018/03/26 | 3,530 | 3,575 | 3,530 | 3,575 | +45 | +1.3% | 1,100 |
| 2018/03/23 | 3,560 | 3,580 | 3,530 | 3,530 | -30 | -0.8% | 400 |
| 2018/03/22 | 3,560 | 3,560 | 3,560 | 3,560 | +30 | +0.8% | 300 |
| 2018/03/20 | 3,540 | 3,540 | 3,530 | 3,530 | -20 | -0.6% | 500 |
| 2018/03/19 | 3,595 | 3,595 | 3,550 | 3,550 | -30 | -0.8% | 1,500 |
| 2018/03/16 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 400 |
| 2018/03/15 | 3,580 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 2,800 |
| 2018/03/14 | 3,575 | 3,575 | 3,575 | 3,575 | +5 | +0.1% | 200 |
| 2018/03/13 | 3,570 | 3,575 | 3,570 | 3,570 | -5 | -0.1% | 500 |
| 2018/03/12 | 3,595 | 3,595 | 3,575 | 3,575 | -5 | -0.1% | 400 |
| 2018/03/09 | 3,570 | 3,595 | 3,570 | 3,580 | +10 | +0.3% | 800 |
| 2018/03/08 | 3,570 | 3,570 | 3,570 | 3,570 | - | - | 100 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 3,540 | 3,570 | 3,540 | 3,570 | +30 | +0.8% | 200 |
| 2018/03/05 | 3,570 | 3,590 | 3,540 | 3,540 | -20 | -0.6% | 500 |
| 2018/03/02 | 3,585 | 3,585 | 3,560 | 3,560 | -30 | -0.8% | 200 |
| 2018/03/01 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 100 |
| 2018/02/28 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 200 |
| 2018/02/27 | 3,600 | 3,600 | 3,565 | 3,600 | +5 | +0.1% | 800 |
| 2018/02/26 | 3,570 | 3,595 | 3,570 | 3,595 | +30 | +0.8% | 500 |
| 2018/02/23 | 3,590 | 3,590 | 3,560 | 3,565 | -25 | -0.7% | 700 |
| 2018/02/22 | 3,595 | 3,595 | 3,590 | 3,590 | -10 | -0.3% | 600 |
| 2018/02/21 | 3,605 | 3,605 | 3,600 | 3,600 | -5 | -0.1% | 300 |
| 2018/02/20 | 3,605 | 3,605 | 3,605 | 3,605 | ±0 | ±0% | 200 |
| 2018/02/19 | 3,570 | 3,675 | 3,570 | 3,605 | +40 | +1.1% | 900 |
| 2018/02/16 | 3,565 | 3,565 | 3,565 | 3,565 | -5 | -0.1% | 200 |
| 2018/02/15 | 3,575 | 3,575 | 3,570 | 3,570 | -5 | -0.1% | 900 |
| 2018/02/14 | 3,550 | 3,575 | 3,545 | 3,575 | -20 | -0.6% | 1,100 |
| 2018/02/13 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 300 |
| 2018/02/09 | 3,610 | 3,610 | 3,550 | 3,595 | -25 | -0.7% | 900 |
1801～
1850
件表示中 / 3778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 | 779,000円 | +7.6% | +1.9% | 0.90% | 19.64倍 | 1.75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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.81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 |
| ロックフィール | 151,000円 | +4.5% | +11.1% | 1.59% | 42.40倍 | 1.37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 |
| オエノンＨＤ | 59,900円 | +2.9% | +6.1% | 1.67% | 11.63倍 | 1.37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% | 18.56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
