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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 8,100 | 8,100 | 7,610 | 7,630 | -290 | -3.7% | 6,100 |
| 2024/08/21 | 8,000 | 8,290 | 7,580 | 7,920 | +220 | +2.9% | 15,800 |
| 2024/08/20 | 7,330 | 7,850 | 7,330 | 7,700 | +370 | +5% | 5,800 |
| 2024/08/19 | 7,390 | 7,390 | 7,200 | 7,330 | -10 | -0.1% | 1,200 |
| 2024/08/16 | 7,420 | 7,420 | 7,340 | 7,340 | -60 | -0.8% | 3,000 |
| 2024/08/15 | 7,280 | 7,400 | 7,280 | 7,400 | +120 | +1.6% | 2,200 |
| 2024/08/14 | 7,220 | 7,280 | 7,200 | 7,280 | +70 | +1% | 1,100 |
| 2024/08/13 | 7,170 | 7,280 | 7,170 | 7,210 | +40 | +0.6% | 1,200 |
| 2024/08/09 | 7,150 | 7,270 | 7,150 | 7,170 | +170 | +2.4% | 2,000 |
| 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 |
251～
300
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
