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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,680 | 3,680 | 3,670 | 3,680 | +10 | +0.3% | 1,000 |
| 2017/11/02 | 3,665 | 3,695 | 3,665 | 3,670 | +5 | +0.1% | 2,000 |
| 2017/11/01 | 3,690 | 3,690 | 3,650 | 3,665 | -30 | -0.8% | 3,600 |
| 2017/10/31 | 3,700 | 3,710 | 3,690 | 3,695 | -40 | -1.1% | 2,900 |
| 2017/10/30 | 3,795 | 3,795 | 3,735 | 3,735 | -40 | -1.1% | 3,700 |
| 2017/10/27 | 3,805 | 3,810 | 3,770 | 3,775 | -170 | -4.3% | 18,000 |
| 2017/10/26 | 3,875 | 3,950 | 3,860 | 3,945 | +70 | +1.8% | 11,600 |
| 2017/10/25 | 3,885 | 3,885 | 3,845 | 3,875 | +30 | +0.8% | 7,100 |
| 2017/10/24 | 3,850 | 3,890 | 3,840 | 3,845 | -10 | -0.3% | 9,900 |
| 2017/10/23 | 3,840 | 3,860 | 3,840 | 3,855 | +10 | +0.3% | 4,300 |
| 2017/10/20 | 3,845 | 3,865 | 3,845 | 3,845 | -15 | -0.4% | 3,900 |
| 2017/10/19 | 3,850 | 3,860 | 3,840 | 3,860 | +20 | +0.5% | 2,900 |
| 2017/10/18 | 3,830 | 3,855 | 3,825 | 3,840 | +20 | +0.5% | 6,900 |
| 2017/10/17 | 3,820 | 3,820 | 3,800 | 3,820 | +5 | +0.1% | 3,800 |
| 2017/10/16 | 3,820 | 3,820 | 3,790 | 3,815 | +30 | +0.8% | 4,400 |
| 2017/10/13 | 3,750 | 3,830 | 3,750 | 3,785 | +30 | +0.8% | 4,100 |
| 2017/10/12 | 3,730 | 3,760 | 3,730 | 3,755 | +25 | +0.7% | 1,500 |
| 2017/10/11 | 3,750 | 3,750 | 3,730 | 3,730 | -20 | -0.5% | 3,200 |
| 2017/10/10 | 3,730 | 3,750 | 3,720 | 3,750 | +10 | +0.3% | 3,000 |
| 2017/10/06 | 3,720 | 3,750 | 3,720 | 3,740 | +10 | +0.3% | 3,800 |
| 2017/10/05 | 3,750 | 3,750 | 3,725 | 3,730 | ±0 | ±0% | 3,200 |
| 2017/10/04 | 3,725 | 3,740 | 3,725 | 3,730 | +5 | +0.1% | 3,600 |
| 2017/10/03 | 3,720 | 3,730 | 3,720 | 3,725 | +10 | +0.3% | 4,000 |
| 2017/10/02 | 3,730 | 3,750 | 3,715 | 3,715 | -15 | -0.4% | 2,900 |
| 2017/09/29 | 3,730 | 3,740 | 3,705 | 3,730 | ±0 | ±0% | 1,800 |
| 2017/09/28 | 3,725 | 3,745 | 3,705 | 3,730 | +25 | +0.7% | 3,000 |
| 2017/09/27 | 3,675 | 3,730 | 3,675 | 3,705 | -10 | -0.3% | 2,400 |
| 2017/09/26 | 3,725 | 3,725 | 3,665 | 3,715 | -10 | -0.3% | 1,000 |
| 2017/09/25 | 3,655 | 3,750 | 3,655 | 3,725 | +60 | +1.6% | 2,200 |
| 2017/09/22 | 3,650 | 3,665 | 3,645 | 3,665 | +15 | +0.4% | 900 |
| 2017/09/21 | 3,660 | 3,690 | 3,650 | 3,650 | -10 | -0.3% | 1,900 |
| 2017/09/20 | 3,680 | 3,680 | 3,655 | 3,660 | -20 | -0.5% | 1,500 |
| 2017/09/19 | 3,685 | 3,705 | 3,680 | 3,680 | -5 | -0.1% | 1,200 |
| 2017/09/15 | 3,700 | 3,705 | 3,685 | 3,685 | -15 | -0.4% | 1,600 |
| 2017/09/14 | 3,675 | 3,700 | 3,675 | 3,700 | +40 | +1.1% | 800 |
| 2017/09/13 | 3,630 | 3,660 | 3,630 | 3,660 | +20 | +0.5% | 400 |
| 2017/09/12 | 3,655 | 3,665 | 3,620 | 3,640 | -25 | -0.7% | 1,800 |
| 2017/09/11 | 3,715 | 3,745 | 3,665 | 3,665 | -50 | -1.3% | 2,000 |
| 2017/09/08 | 3,685 | 3,715 | 3,685 | 3,715 | +25 | +0.7% | 500 |
| 2017/09/07 | 3,690 | 3,690 | 3,690 | 3,690 | -30 | -0.8% | 300 |
| 2017/09/06 | 3,710 | 3,720 | 3,705 | 3,720 | +5 | +0.1% | 900 |
| 2017/09/05 | 3,735 | 3,735 | 3,715 | 3,715 | -65 | -1.7% | 500 |
| 2017/09/04 | 3,800 | 3,800 | 3,780 | 3,780 | -55 | -1.4% | 1,700 |
| 2017/09/01 | 3,850 | 3,855 | 3,835 | 3,835 | +25 | +0.7% | 1,300 |
| 2017/08/31 | 3,750 | 3,990 | 3,750 | 3,810 | +60 | +1.6% | 4,400 |
| 2017/08/30 | 3,715 | 3,750 | 3,715 | 3,750 | ±0 | ±0% | 800 |
| 2017/08/29 | 3,745 | 3,750 | 3,745 | 3,750 | +5 | +0.1% | 1,900 |
| 2017/08/28 | 3,705 | 3,745 | 3,705 | 3,745 | +50 | +1.4% | 400 |
| 2017/08/25 | 3,695 | 3,695 | 3,695 | 3,695 | +5 | +0.1% | 100 |
| 2017/08/24 | 3,665 | 3,690 | 3,665 | 3,690 | -10 | -0.3% | 600 |
1851～
1900
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
