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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 2,000 | 2,000 | 1,995 | 1,995 | -5 | -0.3% | 1,600 |
| 2013/07/23 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 200 |
| 2013/07/22 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2013/07/19 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2013/07/18 | 2,000 | 2,040 | 2,000 | 2,000 | ±0 | ±0% | 2,200 |
| 2013/07/17 | 2,000 | 2,000 | 2,000 | 2,000 | +38 | +1.9% | 500 |
| 2013/07/16 | 1,962 | 1,962 | 1,962 | 1,962 | +2 | +0.1% | 200 |
| 2013/07/12 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 100 |
| 2013/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/10 | 1,956 | 1,956 | 1,956 | 1,956 | +40 | +2.1% | 100 |
| 2013/07/09 | 1,930 | 1,980 | 1,911 | 1,916 | -24 | -1.2% | 2,000 |
| 2013/07/08 | 1,951 | 1,951 | 1,940 | 1,940 | -10 | -0.5% | 1,100 |
| 2013/07/05 | 1,951 | 1,951 | 1,945 | 1,950 | ±0 | ±0% | 1,800 |
| 2013/07/04 | 1,960 | 1,960 | 1,950 | 1,950 | -10 | -0.5% | 300 |
| 2013/07/03 | 1,965 | 2,000 | 1,960 | 1,960 | - | - | 1,000 |
| 2013/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/01 | 1,965 | 2,000 | 1,965 | 2,000 | +15 | +0.8% | 700 |
| 2013/06/28 | 1,985 | 1,985 | 1,985 | 1,985 | ±0 | ±0% | 200 |
| 2013/06/27 | 1,985 | 1,985 | 1,985 | 1,985 | +30 | +1.5% | 100 |
| 2013/06/26 | 1,955 | 1,955 | 1,955 | 1,955 | ±0 | ±0% | 200 |
| 2013/06/25 | 1,955 | 1,955 | 1,954 | 1,955 | - | - | 1,100 |
| 2013/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/21 | 1,953 | 1,955 | 1,950 | 1,955 | +2 | +0.1% | 1,600 |
| 2013/06/20 | 1,953 | 1,953 | 1,953 | 1,953 | ±0 | ±0% | 500 |
| 2013/06/19 | 1,950 | 1,953 | 1,950 | 1,953 | -22 | -1.1% | 400 |
| 2013/06/18 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 200 |
| 2013/06/17 | 1,965 | 1,975 | 1,965 | 1,975 | +10 | +0.5% | 1,300 |
| 2013/06/14 | 1,965 | 1,965 | 1,965 | 1,965 | +40 | +2.1% | 500 |
| 2013/06/13 | 1,925 | 1,925 | 1,925 | 1,925 | +5 | +0.3% | 700 |
| 2013/06/12 | 1,920 | 1,920 | 1,920 | 1,920 | +25 | +1.3% | 500 |
| 2013/06/11 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 100 |
| 2013/06/10 | 1,859 | 1,900 | 1,859 | 1,895 | +45 | +2.4% | 500 |
| 2013/06/07 | 1,900 | 1,901 | 1,850 | 1,850 | -99 | -5.1% | 800 |
| 2013/06/06 | 1,900 | 1,968 | 1,900 | 1,949 | +49 | +2.6% | 300 |
| 2013/06/05 | 1,901 | 1,901 | 1,900 | 1,900 | - | - | 200 |
| 2013/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/03 | 1,934 | 1,934 | 1,921 | 1,921 | -59 | -3% | 300 |
| 2013/05/31 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 100 |
| 2013/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/29 | 2,001 | 2,002 | 1,980 | 1,980 | -20 | -1% | 800 |
| 2013/05/28 | 2,020 | 2,020 | 2,000 | 2,000 | -20 | -1% | 500 |
| 2013/05/27 | 2,033 | 2,033 | 2,020 | 2,020 | -13 | -0.6% | 800 |
| 2013/05/24 | 2,020 | 2,049 | 2,012 | 2,033 | -20 | -1% | 1,100 |
| 2013/05/23 | 2,070 | 2,070 | 2,032 | 2,053 | -17 | -0.8% | 1,700 |
| 2013/05/22 | 2,070 | 2,070 | 2,060 | 2,070 | -4 | -0.2% | 500 |
| 2013/05/21 | 2,080 | 2,080 | 2,074 | 2,074 | -6 | -0.3% | 300 |
| 2013/05/20 | 2,070 | 2,095 | 2,060 | 2,080 | -15 | -0.7% | 600 |
| 2013/05/17 | 2,070 | 2,095 | 2,068 | 2,095 | +25 | +1.2% | 300 |
| 2013/05/16 | 2,081 | 2,091 | 2,070 | 2,070 | -11 | -0.5% | 1,300 |
| 2013/05/15 | 2,098 | 2,098 | 2,073 | 2,081 | +10 | +0.5% | 1,000 |
2901～
2950
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
