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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 2,010 | 2,060 | 2,010 | 2,015 | +10 | +0.5% | 900 |
| 2013/03/15 | 1,960 | 2,005 | 1,960 | 2,005 | +45 | +2.3% | 900 |
| 2013/03/14 | 1,960 | 1,960 | 1,960 | 1,960 | +5 | +0.3% | 100 |
| 2013/03/13 | 1,964 | 1,964 | 1,955 | 1,955 | ±0 | ±0% | 1,000 |
| 2013/03/12 | 2,000 | 2,000 | 1,950 | 1,955 | -44 | -2.2% | 1,200 |
| 2013/03/11 | 1,980 | 2,000 | 1,980 | 1,999 | +59 | +3% | 800 |
| 2013/03/08 | 1,940 | 1,940 | 1,940 | 1,940 | -40 | -2% | 100 |
| 2013/03/07 | 1,950 | 1,980 | 1,900 | 1,980 | +40 | +2.1% | 1,000 |
| 2013/03/06 | 1,900 | 1,940 | 1,900 | 1,940 | - | - | 300 |
| 2013/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/04 | 1,865 | 1,940 | 1,865 | 1,900 | +35 | +1.9% | 800 |
| 2013/03/01 | 1,864 | 1,865 | 1,864 | 1,865 | +27 | +1.5% | 400 |
| 2013/02/28 | 1,818 | 1,838 | 1,818 | 1,838 | +20 | +1.1% | 200 |
| 2013/02/27 | 1,824 | 1,824 | 1,818 | 1,818 | -46 | -2.5% | 200 |
| 2013/02/26 | 1,836 | 1,864 | 1,836 | 1,864 | +28 | +1.5% | 200 |
| 2013/02/25 | 1,836 | 1,836 | 1,836 | 1,836 | ±0 | ±0% | 1,000 |
| 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 |
3051～
3100
件表示中 / 3778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 | 775,000円 | +7.6% | +1.9% | 0.90% | 19.54倍 | 1.74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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.80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 | 149,000円 | +4.5% | +11.1% | 1.61% | 41.84倍 | 1.35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 | 58,700円 | +2.9% | +6.1% | 1.70% | 11.40倍 | 1.34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 | 218,800円 | +5.1% | +4.8% | 1.83% | 18.53倍 | 0.68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
