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 |
|---|---|---|---|---|---|---|---|
| 2016/09/07 | 3,500 | 3,560 | 3,500 | 3,560 | -10 | -0.3% | 300 |
| 2016/09/06 | 3,570 | 3,570 | 3,570 | 3,570 | +10 | +0.3% | 100 |
| 2016/09/05 | 3,570 | 3,570 | 3,555 | 3,560 | -10 | -0.3% | 300 |
| 2016/09/02 | 3,590 | 3,590 | 3,565 | 3,570 | +15 | +0.4% | 400 |
| 2016/09/01 | 3,550 | 3,590 | 3,550 | 3,555 | +20 | +0.6% | 600 |
| 2016/08/31 | 3,535 | 3,540 | 3,515 | 3,535 | +35 | +1% | 400 |
| 2016/08/30 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2016/08/29 | 3,460 | 3,500 | 3,460 | 3,500 | +45 | +1.3% | 500 |
| 2016/08/26 | 3,445 | 3,455 | 3,445 | 3,455 | +10 | +0.3% | 1,500 |
| 2016/08/25 | 3,420 | 3,445 | 3,390 | 3,445 | +85 | +2.5% | 400 |
| 2016/08/24 | 3,350 | 3,360 | 3,350 | 3,360 | -5 | -0.1% | 400 |
| 2016/08/23 | 3,350 | 3,400 | 3,350 | 3,365 | +20 | +0.6% | 700 |
| 2016/08/22 | 3,550 | 3,550 | 3,230 | 3,345 | -140 | -4% | 3,700 |
| 2016/08/19 | 3,485 | 3,485 | 3,485 | 3,485 | +60 | +1.8% | 300 |
| 2016/08/18 | 3,485 | 3,485 | 3,395 | 3,425 | -60 | -1.7% | 900 |
| 2016/08/17 | 3,420 | 3,485 | 3,420 | 3,485 | +35 | +1% | 200 |
| 2016/08/16 | 3,445 | 3,450 | 3,445 | 3,450 | +5 | +0.1% | 400 |
| 2016/08/15 | 3,420 | 3,445 | 3,420 | 3,445 | +25 | +0.7% | 800 |
| 2016/08/12 | 3,355 | 3,435 | 3,345 | 3,420 | +80 | +2.4% | 1,200 |
| 2016/08/10 | 3,340 | 3,340 | 3,340 | 3,340 | +20 | +0.6% | 100 |
| 2016/08/09 | 3,340 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 1,000 |
| 2016/08/08 | 3,520 | 3,580 | 3,340 | 3,340 | -160 | -4.6% | 3,400 |
| 2016/08/05 | 3,505 | 3,505 | 3,500 | 3,500 | -20 | -0.6% | 200 |
| 2016/08/04 | 3,590 | 3,590 | 3,520 | 3,520 | -30 | -0.8% | 200 |
| 2016/08/03 | 3,560 | 3,560 | 3,510 | 3,550 | -50 | -1.4% | 600 |
| 2016/08/02 | 3,640 | 3,640 | 3,560 | 3,600 | -70 | -1.9% | 1,400 |
| 2016/08/01 | 3,670 | 3,670 | 3,670 | 3,670 | +100 | +2.8% | 500 |
| 2016/07/29 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2016/07/28 | 3,625 | 3,625 | 3,510 | 3,570 | -55 | -1.5% | 800 |
| 2016/07/27 | 3,620 | 3,660 | 3,620 | 3,625 | +65 | +1.8% | 700 |
| 2016/07/26 | 3,655 | 3,655 | 3,560 | 3,560 | -60 | -1.7% | 2,000 |
| 2016/07/25 | 3,600 | 3,635 | 3,600 | 3,620 | +20 | +0.6% | 1,300 |
| 2016/07/22 | 3,595 | 3,600 | 3,595 | 3,600 | +15 | +0.4% | 800 |
| 2016/07/21 | 3,575 | 3,585 | 3,555 | 3,585 | +35 | +1% | 800 |
| 2016/07/20 | 3,550 | 3,550 | 3,530 | 3,550 | +25 | +0.7% | 900 |
| 2016/07/19 | 3,525 | 3,550 | 3,525 | 3,525 | +25 | +0.7% | 600 |
| 2016/07/15 | 3,485 | 3,550 | 3,480 | 3,500 | - | - | 900 |
| 2016/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/13 | 3,520 | 3,520 | 3,475 | 3,475 | -45 | -1.3% | 800 |
| 2016/07/12 | 3,500 | 3,520 | 3,500 | 3,520 | +75 | +2.2% | 300 |
| 2016/07/11 | 3,445 | 3,445 | 3,445 | 3,445 | +45 | +1.3% | 500 |
| 2016/07/08 | 3,400 | 3,400 | 3,400 | 3,400 | -95 | -2.7% | 1,000 |
| 2016/07/07 | 3,450 | 3,500 | 3,405 | 3,495 | -5 | -0.1% | 800 |
| 2016/07/06 | 3,485 | 3,500 | 3,475 | 3,500 | +20 | +0.6% | 1,300 |
| 2016/07/05 | 3,485 | 3,485 | 3,480 | 3,480 | +25 | +0.7% | 400 |
| 2016/07/04 | 3,455 | 3,455 | 3,455 | 3,455 | ±0 | ±0% | 300 |
| 2016/07/01 | 3,480 | 3,480 | 3,270 | 3,455 | -10 | -0.3% | 1,700 |
| 2016/06/30 | 3,465 | 3,495 | 3,465 | 3,465 | +10 | +0.3% | 1,000 |
| 2016/06/29 | 3,395 | 3,455 | 3,395 | 3,455 | +175 | +5.3% | 900 |
| 2016/06/28 | 3,285 | 3,285 | 3,280 | 3,280 | +130 | +4.1% | 600 |
2201～
2250
件表示中 / 3780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% | 19.64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 |
| ロックフィール | 150,000円 | +4.5% | +11.1% | 1.60% | 42.12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 |
| サーティワン | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86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 | 59,300円 | +2.9% | +6.1% | 1.69% | 11.52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 | 218,600円 | +5.1% | +4.8% | 1.83% | 18.52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
