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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 3,620 | 3,620 | 3,620 | 3,620 | +50 | +1.4% | 200 |
| 2018/02/07 | 3,570 | 3,620 | 3,570 | 3,570 | +70 | +2% | 800 |
| 2018/02/06 | 3,540 | 3,540 | 3,500 | 3,500 | -95 | -2.6% | 4,800 |
| 2018/02/05 | 3,630 | 3,630 | 3,585 | 3,595 | -35 | -1% | 3,400 |
| 2018/02/02 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2018/02/01 | 3,635 | 3,635 | 3,630 | 3,630 | +10 | +0.3% | 400 |
| 2018/01/31 | 3,625 | 3,625 | 3,545 | 3,620 | -15 | -0.4% | 1,600 |
| 2018/01/30 | 3,630 | 3,635 | 3,630 | 3,635 | -35 | -1% | 700 |
| 2018/01/29 | 3,650 | 3,670 | 3,650 | 3,670 | +25 | +0.7% | 1,200 |
| 2018/01/26 | 3,665 | 3,665 | 3,645 | 3,645 | -20 | -0.5% | 900 |
| 2018/01/25 | 3,665 | 3,665 | 3,665 | 3,665 | +35 | +1% | 200 |
| 2018/01/24 | 3,630 | 3,630 | 3,630 | 3,630 | -30 | -0.8% | 200 |
| 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 |
1851～
1900
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 | 151,100円 | +4.5% | +11.1% | 1.59% | 42.43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
