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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 7,180 | 7,190 | 7,010 | 7,190 | +90 | +1.3% | 700 |
| 2025/01/21 | 6,980 | 7,100 | 6,980 | 7,100 | +10 | +0.1% | 1,200 |
| 2025/01/20 | 6,870 | 7,100 | 6,870 | 7,090 | +90 | +1.3% | 1,400 |
| 2025/01/17 | 6,990 | 7,090 | 6,990 | 7,000 | - | - | 1,100 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 6,960 | 7,060 | 6,860 | 6,990 | +30 | +0.4% | 2,600 |
| 2025/01/14 | 7,010 | 7,010 | 6,840 | 6,960 | -130 | -1.8% | 5,200 |
| 2025/01/10 | 7,020 | 7,100 | 7,020 | 7,090 | -10 | -0.1% | 600 |
| 2025/01/09 | 7,070 | 7,100 | 7,030 | 7,100 | ±0 | ±0% | 700 |
| 2025/01/08 | 7,140 | 7,140 | 7,070 | 7,100 | -30 | -0.4% | 1,100 |
| 2025/01/07 | 7,180 | 7,180 | 7,100 | 7,130 | +30 | +0.4% | 900 |
| 2025/01/06 | 7,110 | 7,120 | 7,060 | 7,100 | -10 | -0.1% | 700 |
| 2024/12/30 | 7,140 | 7,140 | 7,100 | 7,110 | -30 | -0.4% | 600 |
| 2024/12/27 | 7,110 | 7,170 | 7,110 | 7,140 | +30 | +0.4% | 400 |
| 2024/12/26 | 7,130 | 7,220 | 7,010 | 7,110 | -10 | -0.1% | 4,400 |
| 2024/12/25 | 7,170 | 7,170 | 7,100 | 7,120 | -40 | -0.6% | 1,200 |
| 2024/12/24 | 7,200 | 7,250 | 7,140 | 7,160 | +50 | +0.7% | 3,100 |
| 2024/12/23 | 7,100 | 7,170 | 7,090 | 7,110 | -60 | -0.8% | 2,300 |
| 2024/12/20 | 7,250 | 7,250 | 7,170 | 7,170 | -70 | -1% | 300 |
| 2024/12/19 | 7,200 | 7,240 | 7,120 | 7,240 | - | - | 1,200 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 7,220 | 7,220 | 7,090 | 7,180 | -10 | -0.1% | 1,000 |
| 2024/12/16 | 7,190 | 7,200 | 7,150 | 7,190 | +20 | +0.3% | 1,200 |
| 2024/12/13 | 7,150 | 7,170 | 7,070 | 7,170 | +20 | +0.3% | 3,100 |
| 2024/12/12 | 7,240 | 7,240 | 7,100 | 7,150 | -30 | -0.4% | 3,800 |
| 2024/12/11 | 7,210 | 7,380 | 7,100 | 7,180 | -320 | -4.3% | 12,200 |
| 2024/12/10 | 7,250 | 7,590 | 7,200 | 7,500 | +250 | +3.4% | 5,200 |
| 2024/12/09 | 7,470 | 7,470 | 7,230 | 7,250 | -220 | -2.9% | 3,000 |
| 2024/12/06 | 7,450 | 7,470 | 7,450 | 7,470 | +90 | +1.2% | 500 |
| 2024/12/05 | 7,450 | 7,450 | 7,380 | 7,380 | +20 | +0.3% | 1,000 |
| 2024/12/04 | 7,430 | 7,440 | 7,360 | 7,360 | -110 | -1.5% | 1,200 |
| 2024/12/03 | 7,460 | 7,540 | 7,460 | 7,470 | +10 | +0.1% | 300 |
| 2024/12/02 | 7,520 | 7,520 | 7,430 | 7,460 | -90 | -1.2% | 900 |
| 2024/11/29 | 7,550 | 7,550 | 7,550 | 7,550 | - | - | 100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 7,500 | 7,580 | 7,400 | 7,400 | -60 | -0.8% | 900 |
| 2024/11/26 | 7,420 | 7,570 | 7,420 | 7,460 | -110 | -1.5% | 1,400 |
| 2024/11/25 | 7,600 | 7,600 | 7,570 | 7,570 | +100 | +1.3% | 400 |
| 2024/11/22 | 7,340 | 7,470 | 7,340 | 7,470 | +130 | +1.8% | 1,200 |
| 2024/11/21 | 7,360 | 7,360 | 7,340 | 7,340 | -20 | -0.3% | 600 |
| 2024/11/20 | 7,420 | 7,420 | 7,360 | 7,360 | -100 | -1.3% | 1,200 |
| 2024/11/19 | 7,410 | 7,480 | 7,410 | 7,460 | -40 | -0.5% | 900 |
| 2024/11/18 | 7,410 | 7,550 | 7,400 | 7,500 | ±0 | ±0% | 1,800 |
| 2024/11/15 | 7,670 | 7,670 | 7,500 | 7,500 | -70 | -0.9% | 1,200 |
| 2024/11/14 | 7,760 | 7,760 | 7,540 | 7,570 | -40 | -0.5% | 1,600 |
| 2024/11/13 | 7,570 | 7,610 | 7,570 | 7,610 | +10 | +0.1% | 500 |
| 2024/11/12 | 7,470 | 7,640 | 7,400 | 7,600 | +150 | +2% | 2,200 |
| 2024/11/11 | 7,330 | 7,480 | 7,330 | 7,450 | +150 | +2.1% | 1,400 |
| 2024/11/08 | 7,300 | 7,500 | 7,300 | 7,300 | -100 | -1.4% | 4,300 |
| 2024/11/07 | 7,400 | 7,430 | 7,320 | 7,400 | ±0 | ±0% | 1,600 |
151～
200
件表示中 / 3774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 | 757,000円 | +7.6% | +1.9% | 0.92% | 19.09倍 | 1.70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 |
| 甜菜糖 | 271,300円 | +8.0% | +6.8% | 2.95% | 18.14倍 | 0.45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 |
| サーティワン | 416,500円 | +7.1% | +3.1% | 1.20% | 25.89倍 | 2.79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 |
| オエノンＨＤ | 58,200円 | +2.9% | +6.1% | 1.72% | 11.31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 |
| 岩塚菓 | 308,500円 | +16.2% | -31.9% | 0.97% | 17.61倍 | 0.47倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
