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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 6,800 | 7,000 | 6,800 | 7,000 | +200 | +2.9% | 1,500 |
| 2024/08/07 | 6,630 | 6,880 | 6,630 | 6,800 | +270 | +4.1% | 1,800 |
| 2024/08/06 | 6,400 | 6,600 | 6,160 | 6,530 | +390 | +6.4% | 4,000 |
| 2024/08/05 | 6,210 | 6,450 | 6,140 | 6,140 | -470 | -7.1% | 3,800 |
| 2024/08/02 | 7,130 | 7,200 | 6,610 | 6,610 | -700 | -9.6% | 5,200 |
| 2024/08/01 | 7,420 | 7,420 | 7,310 | 7,310 | -90 | -1.2% | 900 |
| 2024/07/31 | 7,430 | 7,430 | 7,380 | 7,400 | -30 | -0.4% | 900 |
| 2024/07/30 | 7,360 | 7,470 | 7,360 | 7,430 | +90 | +1.2% | 1,300 |
| 2024/07/29 | 7,230 | 7,340 | 7,200 | 7,340 | +140 | +1.9% | 2,200 |
| 2024/07/26 | 7,200 | 7,200 | 7,140 | 7,200 | +40 | +0.6% | 1,400 |
| 2024/07/25 | 7,100 | 7,200 | 7,090 | 7,160 | +70 | +1% | 1,900 |
| 2024/07/24 | 7,190 | 7,190 | 7,090 | 7,090 | -120 | -1.7% | 700 |
| 2024/07/23 | 7,200 | 7,210 | 7,180 | 7,210 | +80 | +1.1% | 1,100 |
| 2024/07/22 | 7,210 | 7,210 | 7,100 | 7,130 | ±0 | ±0% | 2,200 |
| 2024/07/19 | 7,100 | 7,130 | 7,100 | 7,130 | +30 | +0.4% | 400 |
| 2024/07/18 | 7,100 | 7,120 | 7,100 | 7,100 | ±0 | ±0% | 1,100 |
| 2024/07/17 | 7,070 | 7,100 | 7,070 | 7,100 | +50 | +0.7% | 200 |
| 2024/07/16 | 7,040 | 7,070 | 7,040 | 7,050 | +10 | +0.1% | 1,300 |
| 2024/07/12 | 7,020 | 7,040 | 7,020 | 7,040 | +10 | +0.1% | 500 |
| 2024/07/11 | 7,060 | 7,060 | 7,030 | 7,030 | -40 | -0.6% | 900 |
| 2024/07/10 | 7,040 | 7,130 | 7,000 | 7,070 | +50 | +0.7% | 1,900 |
| 2024/07/09 | 7,040 | 7,060 | 6,980 | 7,020 | -40 | -0.6% | 400 |
| 2024/07/08 | 7,080 | 7,080 | 7,060 | 7,060 | -20 | -0.3% | 500 |
| 2024/07/05 | 7,090 | 7,090 | 7,080 | 7,080 | -20 | -0.3% | 300 |
| 2024/07/04 | 7,110 | 7,160 | 7,100 | 7,100 | +20 | +0.3% | 600 |
| 2024/07/03 | 7,150 | 7,150 | 7,050 | 7,080 | -70 | -1% | 1,300 |
| 2024/07/02 | 7,150 | 7,150 | 7,150 | 7,150 | +20 | +0.3% | 200 |
| 2024/07/01 | 6,970 | 7,130 | 6,970 | 7,130 | +190 | +2.7% | 2,300 |
| 2024/06/28 | 7,090 | 7,120 | 6,900 | 6,940 | -140 | -2% | 3,700 |
| 2024/06/27 | 6,960 | 7,080 | 6,960 | 7,080 | +120 | +1.7% | 1,400 |
| 2024/06/26 | 6,950 | 6,960 | 6,910 | 6,960 | +10 | +0.1% | 800 |
| 2024/06/25 | 6,910 | 6,980 | 6,900 | 6,950 | +50 | +0.7% | 2,200 |
| 2024/06/24 | 6,940 | 6,940 | 6,840 | 6,900 | -40 | -0.6% | 900 |
| 2024/06/21 | 6,940 | 7,080 | 6,940 | 6,940 | ±0 | ±0% | 2,400 |
| 2024/06/20 | 6,960 | 6,960 | 6,810 | 6,940 | -10 | -0.1% | 1,100 |
| 2024/06/19 | 7,060 | 7,110 | 6,810 | 6,950 | -90 | -1.3% | 2,300 |
| 2024/06/18 | 7,000 | 7,040 | 6,900 | 7,040 | +30 | +0.4% | 1,100 |
| 2024/06/17 | 7,350 | 7,350 | 6,940 | 7,010 | -340 | -4.6% | 4,500 |
| 2024/06/14 | 7,380 | 7,380 | 6,730 | 7,350 | -150 | -2% | 17,600 |
| 2024/06/13 | 7,390 | 7,500 | 7,100 | 7,500 | +260 | +3.6% | 6,200 |
| 2024/06/12 | 7,090 | 7,260 | 7,060 | 7,240 | +150 | +2.1% | 2,100 |
| 2024/06/11 | 7,400 | 7,400 | 7,040 | 7,090 | -310 | -4.2% | 4,300 |
| 2024/06/10 | 7,560 | 7,560 | 7,130 | 7,400 | -200 | -2.6% | 2,700 |
| 2024/06/07 | 7,210 | 7,600 | 7,210 | 7,600 | +450 | +6.3% | 3,400 |
| 2024/06/06 | 7,100 | 7,170 | 7,060 | 7,150 | +50 | +0.7% | 600 |
| 2024/06/05 | 6,990 | 7,100 | 6,890 | 7,100 | +20 | +0.3% | 1,100 |
| 2024/06/04 | 6,900 | 7,080 | 6,900 | 7,080 | +170 | +2.5% | 1,000 |
| 2024/06/03 | 6,890 | 6,910 | 6,830 | 6,910 | +140 | +2.1% | 600 |
| 2024/05/31 | 6,750 | 6,850 | 6,750 | 6,770 | +20 | +0.3% | 600 |
| 2024/05/30 | 6,800 | 6,800 | 6,650 | 6,750 | -50 | -0.7% | 700 |
201～
250
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
