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 |
|---|---|---|---|---|---|---|---|
| 2013/02/22 | 1,836 | 1,836 | 1,836 | 1,836 | - | - | 100 |
| 2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/20 | 1,836 | 1,836 | 1,836 | 1,836 | - | - | 100 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 1,809 | 1,889 | 1,809 | 1,889 | ±0 | ±0% | 300 |
| 2013/02/15 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 1,400 |
| 2013/02/14 | 1,890 | 1,890 | 1,851 | 1,889 | +14 | +0.7% | 700 |
| 2013/02/13 | 1,875 | 1,875 | 1,875 | 1,875 | -4 | -0.2% | 100 |
| 2013/02/12 | 1,879 | 1,879 | 1,879 | 1,879 | +4 | +0.2% | 100 |
| 2013/02/08 | 1,875 | 1,875 | 1,875 | 1,875 | -25 | -1.3% | 100 |
| 2013/02/07 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 300 |
| 2013/02/06 | 1,900 | 1,939 | 1,860 | 1,910 | +30 | +1.6% | 1,400 |
| 2013/02/05 | 1,870 | 1,880 | 1,870 | 1,880 | +15 | +0.8% | 700 |
| 2013/02/04 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 300 |
| 2013/02/01 | 1,860 | 1,860 | 1,860 | 1,860 | +19 | +1% | 100 |
| 2013/01/31 | 1,845 | 1,845 | 1,841 | 1,841 | -3 | -0.2% | 300 |
| 2013/01/30 | 1,841 | 1,844 | 1,825 | 1,844 | +3 | +0.2% | 500 |
| 2013/01/29 | 1,841 | 1,841 | 1,841 | 1,841 | +1 | +0.1% | 100 |
| 2013/01/28 | 1,838 | 1,840 | 1,838 | 1,840 | +2 | +0.1% | 1,100 |
| 2013/01/25 | 1,838 | 1,838 | 1,838 | 1,838 | +10 | +0.5% | 500 |
| 2013/01/24 | 1,845 | 1,845 | 1,828 | 1,828 | - | - | 200 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 1,846 | 1,846 | 1,846 | 1,846 | ±0 | ±0% | 200 |
| 2013/01/21 | 1,846 | 1,846 | 1,846 | 1,846 | +2 | +0.1% | 200 |
| 2013/01/18 | 1,808 | 1,844 | 1,808 | 1,844 | +36 | +2% | 400 |
| 2013/01/17 | 1,808 | 1,808 | 1,808 | 1,808 | ±0 | ±0% | 200 |
| 2013/01/16 | 1,808 | 1,808 | 1,808 | 1,808 | -37 | -2% | 300 |
| 2013/01/15 | 1,845 | 1,846 | 1,845 | 1,845 | ±0 | ±0% | 1,500 |
| 2013/01/11 | 1,833 | 1,845 | 1,815 | 1,845 | +12 | +0.7% | 300 |
| 2013/01/10 | 1,833 | 1,833 | 1,833 | 1,833 | +33 | +1.8% | 100 |
| 2013/01/09 | 1,798 | 1,800 | 1,798 | 1,800 | -8 | -0.4% | 300 |
| 2013/01/08 | 1,840 | 1,848 | 1,797 | 1,808 | -2 | -0.1% | 1,000 |
| 2013/01/07 | 1,800 | 1,849 | 1,800 | 1,810 | +10 | +0.6% | 400 |
| 2013/01/04 | 1,815 | 1,825 | 1,800 | 1,800 | - | - | 300 |
| 2012/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/27 | 1,800 | 1,805 | 1,800 | 1,805 | +5 | +0.3% | 300 |
| 2012/12/26 | 1,800 | 1,800 | 1,800 | 1,800 | -6 | -0.3% | 100 |
| 2012/12/25 | 1,800 | 1,806 | 1,788 | 1,806 | +6 | +0.3% | 1,000 |
| 2012/12/21 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2012/12/20 | 1,786 | 1,800 | 1,786 | 1,800 | ±0 | ±0% | 200 |
| 2012/12/19 | 1,800 | 1,800 | 1,800 | 1,800 | -40 | -2.2% | 500 |
| 2012/12/18 | 1,848 | 1,848 | 1,840 | 1,840 | -8 | -0.4% | 1,900 |
| 2012/12/17 | 1,800 | 1,848 | 1,800 | 1,848 | - | - | 1,400 |
| 2012/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/12 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2012/12/11 | 1,790 | 1,800 | 1,790 | 1,800 | +13 | +0.7% | 900 |
| 2012/12/10 | 1,787 | 1,787 | 1,787 | 1,787 | -10 | -0.6% | 100 |
| 2012/12/07 | 1,797 | 1,798 | 1,797 | 1,797 | - | - | 400 |
| 2012/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
件表示中 / 3612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 | 711,000円 | +5.7% | -18.6% | 0.84% | 20.97倍 | 1.71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 | 243,100円 | -4.8% | -50.1% | 3.29% | 5.13倍 | 0.39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 |
| オカムラ食品 | 222,700円 | +10.6% | +0.6% | 0.85% | 17.31倍 | 2.56倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 柿安本店 | 288,200円 | -2.3% | -19.4% | 2.95% | 25.10倍 | 1.90倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| わらべや | 203,100円 | +7.5% | -44.3% | 4.43% | 17.74倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
