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 |
|---|---|---|---|---|---|---|---|
| 2015/08/27 | 3,240 | 3,580 | 3,240 | 3,495 | +385 | +12.4% | 3,800 |
| 2015/08/26 | 2,990 | 3,150 | 2,990 | 3,110 | +159 | +5.4% | 3,700 |
| 2015/08/25 | 2,740 | 3,240 | 2,711 | 2,951 | -409 | -12.2% | 14,900 |
| 2015/08/24 | 3,450 | 3,450 | 3,300 | 3,360 | -215 | -6% | 3,900 |
| 2015/08/21 | 3,600 | 3,640 | 3,575 | 3,575 | -100 | -2.7% | 1,900 |
| 2015/08/20 | 3,660 | 3,730 | 3,600 | 3,675 | -45 | -1.2% | 3,000 |
| 2015/08/19 | 3,745 | 3,750 | 3,715 | 3,720 | +10 | +0.3% | 900 |
| 2015/08/18 | 3,685 | 3,710 | 3,680 | 3,710 | +35 | +1% | 4,000 |
| 2015/08/17 | 3,680 | 3,680 | 3,675 | 3,675 | +60 | +1.7% | 1,000 |
| 2015/08/14 | 3,660 | 3,665 | 3,615 | 3,615 | +10 | +0.3% | 700 |
| 2015/08/13 | 3,550 | 3,630 | 3,465 | 3,605 | -65 | -1.8% | 3,800 |
| 2015/08/12 | 3,570 | 3,670 | 3,570 | 3,670 | +100 | +2.8% | 1,700 |
| 2015/08/11 | 3,650 | 3,715 | 3,420 | 3,570 | -115 | -3.1% | 8,300 |
| 2015/08/10 | 3,695 | 3,760 | 3,665 | 3,685 | -80 | -2.1% | 4,600 |
| 2015/08/07 | 3,820 | 3,830 | 3,690 | 3,765 | -55 | -1.4% | 2,600 |
| 2015/08/06 | 3,810 | 3,825 | 3,765 | 3,820 | +10 | +0.3% | 1,800 |
| 2015/08/05 | 3,800 | 3,810 | 3,730 | 3,810 | +30 | +0.8% | 2,500 |
| 2015/08/04 | 3,700 | 3,800 | 3,700 | 3,780 | +170 | +4.7% | 3,000 |
| 2015/08/03 | 3,600 | 3,645 | 3,570 | 3,610 | +40 | +1.1% | 4,300 |
| 2015/07/31 | 3,545 | 3,570 | 3,545 | 3,570 | +30 | +0.8% | 800 |
| 2015/07/30 | 3,540 | 3,540 | 3,535 | 3,540 | -10 | -0.3% | 400 |
| 2015/07/29 | 3,500 | 3,550 | 3,500 | 3,550 | ±0 | ±0% | 200 |
| 2015/07/28 | 3,535 | 3,565 | 3,460 | 3,550 | +15 | +0.4% | 1,200 |
| 2015/07/27 | 3,550 | 3,550 | 3,515 | 3,535 | +20 | +0.6% | 3,100 |
| 2015/07/24 | 3,495 | 3,515 | 3,495 | 3,515 | +20 | +0.6% | 1,000 |
| 2015/07/23 | 3,355 | 3,495 | 3,355 | 3,495 | +140 | +4.2% | 2,500 |
| 2015/07/22 | 3,345 | 3,395 | 3,345 | 3,355 | +10 | +0.3% | 1,200 |
| 2015/07/21 | 3,345 | 3,345 | 3,330 | 3,345 | ±0 | ±0% | 800 |
| 2015/07/17 | 3,365 | 3,365 | 3,120 | 3,345 | +50 | +1.5% | 3,700 |
| 2015/07/16 | 3,290 | 3,300 | 3,255 | 3,295 | +40 | +1.2% | 800 |
| 2015/07/15 | 3,200 | 3,260 | 3,195 | 3,255 | +60 | +1.9% | 2,100 |
| 2015/07/14 | 3,170 | 3,195 | 3,170 | 3,195 | +55 | +1.8% | 1,300 |
| 2015/07/13 | 3,125 | 3,140 | 3,020 | 3,140 | +5 | +0.2% | 3,900 |
| 2015/07/10 | 3,200 | 3,200 | 3,135 | 3,135 | +35 | +1.1% | 2,600 |
| 2015/07/09 | 3,115 | 3,115 | 3,000 | 3,100 | -115 | -3.6% | 5,700 |
| 2015/07/08 | 3,295 | 3,345 | 3,215 | 3,215 | +10 | +0.3% | 2,900 |
| 2015/07/07 | 3,285 | 3,350 | 3,205 | 3,205 | -10 | -0.3% | 2,700 |
| 2015/07/06 | 3,180 | 3,215 | 3,180 | 3,215 | +35 | +1.1% | 500 |
| 2015/07/03 | 3,205 | 3,205 | 3,175 | 3,180 | +5 | +0.2% | 1,300 |
| 2015/07/02 | 3,110 | 3,175 | 3,110 | 3,175 | +10 | +0.3% | 1,200 |
| 2015/07/01 | 3,275 | 3,275 | 3,120 | 3,165 | -85 | -2.6% | 5,000 |
| 2015/06/30 | 3,205 | 3,250 | 3,200 | 3,250 | +20 | +0.6% | 1,900 |
| 2015/06/29 | 3,250 | 3,280 | 3,230 | 3,230 | ±0 | ±0% | 1,500 |
| 2015/06/26 | 3,225 | 3,255 | 3,225 | 3,230 | -70 | -2.1% | 1,400 |
| 2015/06/25 | 3,360 | 3,365 | 3,230 | 3,300 | -60 | -1.8% | 5,000 |
| 2015/06/24 | 3,350 | 3,360 | 3,310 | 3,360 | +50 | +1.5% | 5,400 |
| 2015/06/23 | 3,315 | 3,325 | 3,310 | 3,310 | ±0 | ±0% | 1,900 |
| 2015/06/22 | 3,290 | 3,310 | 3,290 | 3,310 | +50 | +1.5% | 900 |
| 2015/06/19 | 3,275 | 3,275 | 3,250 | 3,260 | -15 | -0.5% | 900 |
| 2015/06/18 | 3,250 | 3,290 | 3,220 | 3,275 | +80 | +2.5% | 2,600 |
2451～
2500
件表示中 / 3779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% | 19.65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 |
| サーティワン | 418,000円 | +7.1% | +3.1% | 1.20% | 25.98倍 | 2.81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 |
| ロックフィール | 150,300円 | +4.5% | +11.1% | 1.60% | 42.21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 |
| オエノンＨＤ | 59,600円 | +2.9% | +6.1% | 1.68% | 11.58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 | 219,300円 | +5.1% | +4.8% | 1.82% | 18.58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
