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 |
|---|---|---|---|---|---|---|---|
| 2016/06/27 | 3,070 | 3,165 | 3,070 | 3,150 | +85 | +2.8% | 900 |
| 2016/06/24 | 3,305 | 3,345 | 3,065 | 3,065 | -285 | -8.5% | 2,100 |
| 2016/06/23 | 3,315 | 3,350 | 3,315 | 3,350 | +35 | +1.1% | 200 |
| 2016/06/22 | 3,350 | 3,365 | 3,310 | 3,315 | -55 | -1.6% | 1,000 |
| 2016/06/21 | 3,410 | 3,445 | 3,360 | 3,370 | -40 | -1.2% | 1,700 |
| 2016/06/20 | 3,480 | 3,480 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2016/06/17 | 3,350 | 3,410 | 3,305 | 3,410 | +30 | +0.9% | 700 |
| 2016/06/16 | 3,580 | 3,590 | 3,380 | 3,380 | -200 | -5.6% | 1,200 |
| 2016/06/15 | 3,590 | 3,590 | 3,560 | 3,580 | +20 | +0.6% | 1,000 |
| 2016/06/14 | 3,400 | 3,560 | 3,265 | 3,560 | +30 | +0.8% | 3,000 |
| 2016/06/13 | 3,500 | 3,580 | 3,490 | 3,530 | +80 | +2.3% | 2,500 |
| 2016/06/10 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 700 |
| 2016/06/09 | 3,540 | 3,540 | 3,460 | 3,460 | -105 | -2.9% | 2,300 |
| 2016/06/08 | 3,525 | 3,600 | 3,525 | 3,565 | +40 | +1.1% | 1,700 |
| 2016/06/07 | 3,500 | 3,525 | 3,500 | 3,525 | +5 | +0.1% | 1,400 |
| 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 |
2251～
2300
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
