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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 200 |
| 2016/06/03 | 3,485 | 3,520 | 3,485 | 3,520 | +35 | +1% | 1,400 |
| 2016/06/02 | 3,500 | 3,500 | 3,485 | 3,485 | -10 | -0.3% | 1,300 |
| 2016/06/01 | 3,500 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 400 |
| 2016/05/31 | 3,470 | 3,500 | 3,470 | 3,500 | +5 | +0.1% | 800 |
| 2016/05/30 | 3,465 | 3,500 | 3,465 | 3,495 | +30 | +0.9% | 2,900 |
| 2016/05/27 | 3,475 | 3,475 | 3,435 | 3,465 | -5 | -0.1% | 600 |
| 2016/05/26 | 3,420 | 3,470 | 3,415 | 3,470 | +50 | +1.5% | 700 |
| 2016/05/25 | 3,410 | 3,475 | 3,410 | 3,420 | -60 | -1.7% | 1,800 |
| 2016/05/24 | 3,485 | 3,485 | 3,390 | 3,480 | +10 | +0.3% | 3,100 |
| 2016/05/23 | 3,385 | 3,470 | 3,385 | 3,470 | +70 | +2.1% | 1,700 |
| 2016/05/20 | 3,375 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 400 |
| 2016/05/19 | 3,355 | 3,400 | 3,355 | 3,400 | +30 | +0.9% | 1,400 |
| 2016/05/18 | 3,390 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 400 |
| 2016/05/17 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 400 |
| 2016/05/16 | 3,350 | 3,385 | 3,350 | 3,380 | +30 | +0.9% | 1,000 |
| 2016/05/13 | 3,330 | 3,380 | 3,315 | 3,350 | +5 | +0.1% | 800 |
| 2016/05/12 | 3,315 | 3,350 | 3,310 | 3,345 | +35 | +1.1% | 600 |
| 2016/05/11 | 3,305 | 3,330 | 3,305 | 3,310 | +10 | +0.3% | 1,600 |
| 2016/05/10 | 3,315 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 700 |
| 2016/05/09 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 1,500 |
| 2016/05/06 | 3,250 | 3,300 | 3,250 | 3,295 | +45 | +1.4% | 500 |
| 2016/05/02 | 3,240 | 3,250 | 3,240 | 3,250 | -60 | -1.8% | 600 |
| 2016/04/28 | 3,310 | 3,310 | 3,250 | 3,310 | ±0 | ±0% | 600 |
| 2016/04/27 | 3,230 | 3,310 | 3,230 | 3,310 | +80 | +2.5% | 700 |
| 2016/04/26 | 3,230 | 3,230 | 3,230 | 3,230 | -25 | -0.8% | 200 |
| 2016/04/25 | 3,255 | 3,400 | 3,250 | 3,255 | -50 | -1.5% | 2,300 |
| 2016/04/22 | 3,240 | 3,305 | 3,240 | 3,305 | +20 | +0.6% | 800 |
| 2016/04/21 | 3,240 | 3,285 | 3,240 | 3,285 | +45 | +1.4% | 400 |
| 2016/04/20 | 3,300 | 3,300 | 3,240 | 3,240 | -45 | -1.4% | 1,800 |
| 2016/04/19 | 3,315 | 3,340 | 3,270 | 3,285 | -15 | -0.5% | 1,300 |
| 2016/04/18 | 3,300 | 3,470 | 3,260 | 3,300 | +5 | +0.2% | 4,200 |
| 2016/04/15 | 3,300 | 3,300 | 3,255 | 3,295 | -5 | -0.2% | 1,900 |
| 2016/04/14 | 3,250 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 200 |
| 2016/04/13 | 3,260 | 3,320 | 3,240 | 3,250 | -40 | -1.2% | 1,300 |
| 2016/04/12 | 3,300 | 3,330 | 3,285 | 3,290 | -40 | -1.2% | 1,000 |
| 2016/04/11 | 3,330 | 3,330 | 3,280 | 3,330 | - | - | 600 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 3,280 | 3,330 | 3,250 | 3,330 | +40 | +1.2% | 1,900 |
| 2016/04/06 | 3,210 | 3,290 | 3,210 | 3,290 | - | - | 800 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 3,270 | 3,285 | 3,215 | 3,285 | +15 | +0.5% | 1,900 |
| 2016/04/01 | 3,315 | 3,320 | 3,200 | 3,270 | -50 | -1.5% | 1,000 |
| 2016/03/31 | 3,285 | 3,325 | 3,285 | 3,320 | +105 | +3.3% | 900 |
| 2016/03/30 | 3,200 | 3,265 | 3,200 | 3,215 | -20 | -0.6% | 900 |
| 2016/03/29 | 3,310 | 3,310 | 3,205 | 3,235 | -75 | -2.3% | 3,100 |
| 2016/03/28 | 3,300 | 3,325 | 3,245 | 3,310 | +110 | +3.4% | 3,600 |
| 2016/03/25 | 3,140 | 3,200 | 3,140 | 3,200 | +60 | +1.9% | 500 |
| 2016/03/24 | 3,220 | 3,220 | 3,100 | 3,140 | -60 | -1.9% | 1,900 |
| 2016/03/23 | 3,200 | 3,200 | 3,200 | 3,200 | -10 | -0.3% | 1,300 |
2201～
2250
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 | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23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 | 100,900円 | +5.1% | +3.1% | 4.16% | 7.42倍 | 0.71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 | 55,300円 | +1.1% | +0.6% | 1.81% | 11.41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 |
市場注目の銘柄
チャート関連のコラム
