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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 3,510 | 3,550 | 3,510 | 3,550 | +35 | +1% | 900 |
| 2017/06/09 | 3,500 | 3,515 | 3,470 | 3,515 | -5 | -0.1% | 1,700 |
| 2017/06/08 | 3,520 | 3,590 | 3,520 | 3,520 | -100 | -2.8% | 900 |
| 2017/06/07 | 3,435 | 3,620 | 3,435 | 3,620 | +190 | +5.5% | 2,400 |
| 2017/06/06 | 3,390 | 3,430 | 3,390 | 3,430 | ±0 | ±0% | 300 |
| 2017/06/05 | 3,375 | 3,430 | 3,375 | 3,430 | +60 | +1.8% | 1,200 |
| 2017/06/02 | 3,410 | 3,435 | 3,370 | 3,370 | -30 | -0.9% | 1,300 |
| 2017/06/01 | 3,350 | 3,400 | 3,350 | 3,400 | +15 | +0.4% | 700 |
| 2017/05/31 | 3,395 | 3,395 | 3,345 | 3,385 | -10 | -0.3% | 1,700 |
| 2017/05/30 | 3,370 | 3,395 | 3,370 | 3,395 | +25 | +0.7% | 300 |
| 2017/05/29 | 3,420 | 3,420 | 3,365 | 3,370 | -50 | -1.5% | 1,000 |
| 2017/05/26 | 3,345 | 3,420 | 3,345 | 3,420 | +80 | +2.4% | 400 |
| 2017/05/25 | 3,365 | 3,365 | 3,340 | 3,340 | -10 | -0.3% | 1,100 |
| 2017/05/24 | 3,365 | 3,365 | 3,350 | 3,350 | -20 | -0.6% | 700 |
| 2017/05/23 | 3,375 | 3,375 | 3,370 | 3,370 | -25 | -0.7% | 400 |
| 2017/05/22 | 3,370 | 3,440 | 3,370 | 3,395 | +45 | +1.3% | 2,800 |
| 2017/05/19 | 3,365 | 3,375 | 3,350 | 3,350 | - | - | 400 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 3,355 | 3,365 | 3,355 | 3,365 | +10 | +0.3% | 800 |
| 2017/05/16 | 3,365 | 3,365 | 3,345 | 3,355 | +15 | +0.4% | 800 |
| 2017/05/15 | 3,380 | 3,380 | 3,340 | 3,340 | +20 | +0.6% | 200 |
| 2017/05/12 | 3,355 | 3,355 | 3,320 | 3,320 | +20 | +0.6% | 300 |
| 2017/05/11 | 3,355 | 3,355 | 3,300 | 3,300 | -55 | -1.6% | 1,300 |
| 2017/05/10 | 3,355 | 3,355 | 3,355 | 3,355 | +25 | +0.8% | 600 |
| 2017/05/09 | 3,330 | 3,360 | 3,330 | 3,330 | +5 | +0.2% | 800 |
| 2017/05/08 | 3,325 | 3,325 | 3,320 | 3,325 | -15 | -0.4% | 500 |
| 2017/05/02 | 3,310 | 3,340 | 3,310 | 3,340 | +15 | +0.5% | 1,300 |
| 2017/05/01 | 3,295 | 3,325 | 3,295 | 3,325 | +5 | +0.2% | 200 |
| 2017/04/28 | 3,330 | 3,330 | 3,265 | 3,320 | -5 | -0.2% | 1,400 |
| 2017/04/27 | 3,325 | 3,325 | 3,325 | 3,325 | -70 | -2.1% | 300 |
| 2017/04/26 | 3,300 | 3,465 | 3,300 | 3,395 | +35 | +1% | 1,600 |
| 2017/04/25 | 3,410 | 3,500 | 3,360 | 3,360 | -50 | -1.5% | 2,500 |
| 2017/04/24 | 3,435 | 3,435 | 3,355 | 3,410 | +10 | +0.3% | 1,300 |
| 2017/04/21 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2017/04/20 | 3,400 | 3,400 | 3,400 | 3,400 | +35 | +1% | 300 |
| 2017/04/19 | 3,415 | 3,415 | 3,365 | 3,365 | +10 | +0.3% | 200 |
| 2017/04/18 | 3,345 | 3,405 | 3,345 | 3,355 | +15 | +0.4% | 300 |
| 2017/04/17 | 3,485 | 3,490 | 3,325 | 3,340 | - | - | 4,300 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 3,455 | 3,455 | 3,455 | 3,455 | -35 | -1% | 200 |
| 2017/04/12 | 3,490 | 3,495 | 3,490 | 3,490 | ±0 | ±0% | 400 |
| 2017/04/11 | 3,485 | 3,490 | 3,450 | 3,490 | +15 | +0.4% | 900 |
| 2017/04/10 | 3,435 | 3,475 | 3,435 | 3,475 | +45 | +1.3% | 200 |
| 2017/04/07 | 3,420 | 3,430 | 3,420 | 3,430 | -55 | -1.6% | 400 |
| 2017/04/06 | 3,485 | 3,485 | 3,485 | 3,485 | -5 | -0.1% | 100 |
| 2017/04/05 | 3,490 | 3,490 | 3,430 | 3,490 | +15 | +0.4% | 400 |
| 2017/04/04 | 3,465 | 3,475 | 3,465 | 3,475 | +30 | +0.9% | 300 |
| 2017/04/03 | 3,450 | 3,450 | 3,445 | 3,445 | -5 | -0.1% | 200 |
| 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 |
1951～
2000
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 | 227,600円 | +4.1% | +20.5% | 3.95% | 10.19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 | 100,100円 | +5.1% | +3.1% | 4.20% | 7.36倍 | 0.70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 | 55,900円 | +1.1% | +0.6% | 1.79% | 11.53倍 | 1.34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
該当銘柄がありません
チャート関連のコラム
