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 |
|---|---|---|---|---|---|---|---|
| 2017/04/18 | 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 |
| 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 |
2051～
2100
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 | 779,000円 | +7.6% | +1.9% | 0.90% | 19.65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 | 418,000円 | +7.1% | +3.1% | 1.20% | 25.98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 | 150,800円 | +4.5% | +11.1% | 1.59% | 42.35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 | 59,500円 | +2.9% | +6.1% | 1.68% | 11.56倍 | 1.36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 | 219,300円 | +5.1% | +4.8% | 1.82% | 18.58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
