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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 3,490 | 3,490 | 3,450 | 3,450 | -45 | -1.3% | 200 |
| 2017/03/30 | 3,435 | 3,495 | 3,435 | 3,495 | +60 | +1.7% | 400 |
| 2017/03/29 | 3,480 | 3,480 | 3,435 | 3,435 | - | - | 400 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2017/03/24 | 3,410 | 3,410 | 3,400 | 3,410 | -5 | -0.1% | 600 |
| 2017/03/23 | 3,420 | 3,420 | 3,415 | 3,415 | +15 | +0.4% | 200 |
| 2017/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | -25 | -0.7% | 100 |
| 2017/03/21 | 3,385 | 3,425 | 3,370 | 3,425 | +40 | +1.2% | 500 |
| 2017/03/17 | 3,425 | 3,425 | 3,385 | 3,385 | ±0 | ±0% | 500 |
| 2017/03/16 | 3,430 | 3,430 | 3,385 | 3,385 | +15 | +0.4% | 400 |
| 2017/03/15 | 3,430 | 3,430 | 3,370 | 3,370 | - | - | 1,700 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 3,430 | 3,430 | 3,410 | 3,430 | -30 | -0.9% | 1,500 |
| 2017/03/10 | 3,430 | 3,460 | 3,430 | 3,460 | - | - | 200 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2017/03/06 | 3,440 | 3,465 | 3,440 | 3,450 | +20 | +0.6% | 600 |
| 2017/03/03 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2017/03/02 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 400 |
| 2017/03/01 | 3,430 | 3,435 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2017/02/28 | 3,420 | 3,435 | 3,420 | 3,430 | +10 | +0.3% | 800 |
| 2017/02/27 | 3,405 | 3,420 | 3,405 | 3,420 | +30 | +0.9% | 1,500 |
| 2017/02/24 | 3,390 | 3,390 | 3,390 | 3,390 | - | - | 200 |
| 2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/22 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 100 |
| 2017/02/21 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 300 |
| 2017/02/20 | 3,395 | 3,395 | 3,395 | 3,395 | +35 | +1% | 300 |
| 2017/02/17 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 400 |
| 2017/02/16 | 3,360 | 3,360 | 3,360 | 3,360 | +10 | +0.3% | 500 |
| 2017/02/15 | 3,365 | 3,365 | 3,350 | 3,350 | - | - | 1,000 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 3,345 | 3,365 | 3,345 | 3,365 | +15 | +0.4% | 1,000 |
| 2017/02/10 | 3,360 | 3,365 | 3,350 | 3,350 | - | - | 400 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 3,390 | 3,390 | 3,335 | 3,335 | -10 | -0.3% | 600 |
| 2017/02/07 | 3,340 | 3,345 | 3,340 | 3,345 | - | - | 300 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 3,335 | 3,335 | 3,335 | 3,335 | -10 | -0.3% | 100 |
| 2017/02/02 | 3,345 | 3,345 | 3,345 | 3,345 | +10 | +0.3% | 100 |
| 2017/02/01 | 3,350 | 3,350 | 3,335 | 3,335 | -55 | -1.6% | 500 |
| 2017/01/31 | 3,410 | 3,410 | 3,350 | 3,390 | -15 | -0.4% | 700 |
| 2017/01/30 | 3,410 | 3,410 | 3,365 | 3,405 | +50 | +1.5% | 400 |
| 2017/01/27 | 3,355 | 3,355 | 3,355 | 3,355 | - | - | 100 |
| 2017/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/25 | 3,410 | 3,415 | 3,355 | 3,355 | - | - | 600 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 3,420 | 3,420 | 3,350 | 3,410 | +75 | +2.2% | 300 |
| 2017/01/20 | 3,335 | 3,335 | 3,335 | 3,335 | -5 | -0.1% | 100 |
1901～
1950
件表示中 / 3617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 |
| 北海コカ | 276,500円 | +2.2% | +15.8% | 1.08% | 28.94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 |
| わらべや | 209,900円 | +7.5% | -44.3% | 4.29% | 18.33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 |
| オカムラ食品 | 218,000円 | +10.6% | +0.6% | 0.87% | 16.94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 |
| 甜菜糖 | 229,000円 | -4.8% | -50.1% | 3.49% | 4.83倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
