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 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 7,530 | 7,530 | 7,400 | 7,400 | -130 | -1.7% | 2,300 |
| 2024/11/05 | 7,500 | 7,550 | 7,470 | 7,530 | +80 | +1.1% | 1,200 |
| 2024/11/01 | 7,630 | 7,630 | 7,290 | 7,450 | -250 | -3.2% | 5,300 |
| 2024/10/31 | 7,760 | 7,770 | 7,700 | 7,700 | -90 | -1.2% | 2,400 |
| 2024/10/30 | 7,710 | 7,850 | 7,600 | 7,790 | -370 | -4.5% | 10,700 |
| 2024/10/29 | 8,020 | 8,200 | 8,020 | 8,160 | +140 | +1.7% | 7,900 |
| 2024/10/28 | 7,960 | 8,050 | 7,960 | 8,020 | +80 | +1% | 3,000 |
| 2024/10/25 | 8,100 | 8,100 | 7,890 | 7,940 | -170 | -2.1% | 4,100 |
| 2024/10/24 | 8,130 | 8,130 | 8,070 | 8,110 | -30 | -0.4% | 1,100 |
| 2024/10/23 | 8,140 | 8,200 | 8,070 | 8,140 | ±0 | ±0% | 2,200 |
| 2024/10/22 | 8,220 | 8,220 | 8,140 | 8,140 | -40 | -0.5% | 2,200 |
| 2024/10/21 | 8,180 | 8,210 | 8,180 | 8,180 | +20 | +0.2% | 1,400 |
| 2024/10/18 | 8,170 | 8,190 | 8,160 | 8,160 | +10 | +0.1% | 600 |
| 2024/10/17 | 8,070 | 8,190 | 8,070 | 8,150 | +90 | +1.1% | 4,000 |
| 2024/10/16 | 8,040 | 8,080 | 8,040 | 8,060 | +20 | +0.2% | 1,300 |
| 2024/10/15 | 8,070 | 8,200 | 8,040 | 8,040 | -20 | -0.2% | 3,700 |
| 2024/10/11 | 8,100 | 8,170 | 8,020 | 8,060 | -30 | -0.4% | 2,600 |
| 2024/10/10 | 8,110 | 8,130 | 8,090 | 8,090 | -10 | -0.1% | 500 |
| 2024/10/09 | 8,180 | 8,180 | 8,100 | 8,100 | -80 | -1% | 1,100 |
| 2024/10/08 | 8,140 | 8,180 | 8,090 | 8,180 | +20 | +0.2% | 1,700 |
| 2024/10/07 | 8,220 | 8,220 | 8,090 | 8,160 | -30 | -0.4% | 1,900 |
| 2024/10/04 | 8,140 | 8,190 | 7,990 | 8,190 | +50 | +0.6% | 3,600 |
| 2024/10/03 | 8,220 | 8,260 | 8,100 | 8,140 | +70 | +0.9% | 800 |
| 2024/10/02 | 8,260 | 8,300 | 8,070 | 8,070 | -180 | -2.2% | 2,400 |
| 2024/10/01 | 8,190 | 8,360 | 8,190 | 8,250 | +60 | +0.7% | 1,900 |
| 2024/09/30 | 7,980 | 8,280 | 7,980 | 8,190 | -50 | -0.6% | 6,300 |
| 2024/09/27 | 7,830 | 8,240 | 7,830 | 8,240 | +270 | +3.4% | 6,100 |
| 2024/09/26 | 7,830 | 7,970 | 7,800 | 7,970 | +70 | +0.9% | 2,100 |
| 2024/09/25 | 7,890 | 7,920 | 7,840 | 7,900 | +10 | +0.1% | 1,800 |
| 2024/09/24 | 7,910 | 7,960 | 7,850 | 7,890 | ±0 | ±0% | 2,000 |
| 2024/09/20 | 7,930 | 7,930 | 7,860 | 7,890 | +90 | +1.2% | 1,200 |
| 2024/09/19 | 7,750 | 7,830 | 7,750 | 7,800 | +70 | +0.9% | 900 |
| 2024/09/18 | 7,740 | 7,850 | 7,730 | 7,730 | +10 | +0.1% | 1,600 |
| 2024/09/17 | 7,850 | 7,850 | 7,720 | 7,720 | +20 | +0.3% | 1,900 |
| 2024/09/13 | 7,710 | 7,770 | 7,610 | 7,700 | +10 | +0.1% | 2,000 |
| 2024/09/12 | 7,650 | 7,700 | 7,600 | 7,690 | +80 | +1.1% | 2,600 |
| 2024/09/11 | 8,000 | 8,040 | 7,610 | 7,610 | -930 | -10.9% | 27,900 |
| 2024/09/10 | 8,700 | 8,790 | 8,300 | 8,540 | -20 | -0.2% | 13,000 |
| 2024/09/09 | 7,930 | 8,900 | 7,900 | 8,560 | +550 | +6.9% | 24,100 |
| 2024/09/06 | 8,090 | 8,090 | 7,890 | 8,010 | -130 | -1.6% | 6,200 |
| 2024/09/05 | 8,100 | 8,140 | 7,950 | 8,140 | +90 | +1.1% | 6,700 |
| 2024/09/04 | 7,870 | 8,050 | 7,860 | 8,050 | +60 | +0.8% | 6,300 |
| 2024/09/03 | 8,200 | 8,200 | 7,860 | 7,990 | +230 | +3% | 16,700 |
| 2024/09/02 | 7,840 | 7,840 | 7,690 | 7,760 | +70 | +0.9% | 4,600 |
| 2024/08/30 | 7,580 | 7,690 | 7,400 | 7,690 | +190 | +2.5% | 2,000 |
| 2024/08/29 | 7,580 | 7,580 | 7,350 | 7,500 | -80 | -1.1% | 3,400 |
| 2024/08/28 | 7,860 | 7,860 | 7,570 | 7,580 | -50 | -0.7% | 3,600 |
| 2024/08/27 | 8,010 | 8,010 | 7,600 | 7,630 | -380 | -4.7% | 4,800 |
| 2024/08/26 | 8,200 | 8,200 | 8,000 | 8,010 | +10 | +0.1% | 3,800 |
| 2024/08/23 | 7,660 | 8,000 | 7,660 | 8,000 | +370 | +4.8% | 3,500 |
201～
250
件表示中 / 3774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 | 757,000円 | +7.6% | +1.9% | 0.92% | 19.09倍 | 1.70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 |
| 甜菜糖 | 271,300円 | +8.0% | +6.8% | 2.95% | 18.14倍 | 0.45倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| サーティワン | 416,500円 | +7.1% | +3.1% | 1.20% | 25.89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 | 58,200円 | +2.9% | +6.1% | 1.72% | 11.31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 |
| 岩塚菓 | 308,500円 | +16.2% | -31.9% | 0.97% | 17.61倍 | 0.47倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
