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 |
|---|---|---|---|---|---|---|---|
| 2017/06/30 | 3,700 | 3,700 | 3,575 | 3,615 | +5 | +0.1% | 1,300 |
| 2017/06/29 | 3,640 | 3,640 | 3,605 | 3,610 | -15 | -0.4% | 600 |
| 2017/06/28 | 3,705 | 3,915 | 3,625 | 3,625 | -10 | -0.3% | 4,800 |
| 2017/06/27 | 3,650 | 3,700 | 3,615 | 3,635 | +40 | +1.1% | 1,700 |
| 2017/06/26 | 3,600 | 3,600 | 3,565 | 3,595 | +35 | +1% | 700 |
| 2017/06/23 | 3,525 | 3,560 | 3,525 | 3,560 | +55 | +1.6% | 800 |
| 2017/06/22 | 3,510 | 3,515 | 3,505 | 3,505 | -5 | -0.1% | 700 |
| 2017/06/21 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2017/06/20 | 3,545 | 3,545 | 3,505 | 3,510 | +40 | +1.2% | 1,300 |
| 2017/06/19 | 3,485 | 3,485 | 3,470 | 3,470 | ±0 | ±0% | 700 |
| 2017/06/16 | 3,425 | 3,470 | 3,425 | 3,470 | +40 | +1.2% | 800 |
| 2017/06/15 | 3,465 | 3,465 | 3,430 | 3,430 | -35 | -1% | 1,000 |
| 2017/06/14 | 3,465 | 3,465 | 3,460 | 3,465 | -30 | -0.9% | 400 |
| 2017/06/13 | 3,560 | 3,560 | 3,410 | 3,495 | -55 | -1.5% | 2,700 |
| 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 |
2001～
2050
件表示中 / 3779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 | 776,000円 | +7.6% | +1.9% | 0.90% | 19.57倍 | 1.74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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.80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 | 150,100円 | +4.5% | +11.1% | 1.60% | 42.15倍 | 1.36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 | 60,000円 | +2.9% | +6.1% | 1.67% | 11.66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 | 218,500円 | +5.1% | +4.8% | 1.83% | 18.51倍 | 0.67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
