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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 1,760 | 1,760 | 1,760 | 1,760 | -40 | -2.2% | 200 |
| 2011/12/06 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 600 |
| 2011/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,718 | 1,718 | 1,718 | 1,718 | - | - | 100 |
| 2011/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/29 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 100 |
| 2011/11/28 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2011/11/25 | 1,690 | 1,700 | 1,690 | 1,700 | - | - | 800 |
| 2011/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/22 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 200 |
| 2011/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/18 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 100 |
| 2011/11/17 | 1,708 | 1,708 | 1,668 | 1,668 | -42 | -2.5% | 200 |
| 2011/11/16 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 1,000 |
| 2011/11/15 | 1,690 | 1,710 | 1,690 | 1,710 | +20 | +1.2% | 1,000 |
| 2011/11/14 | 1,680 | 1,690 | 1,680 | 1,690 | +15 | +0.9% | 600 |
| 2011/11/11 | 1,688 | 1,688 | 1,675 | 1,675 | +19 | +1.1% | 300 |
| 2011/11/10 | 1,673 | 1,673 | 1,656 | 1,656 | -45 | -2.6% | 300 |
| 2011/11/09 | 1,750 | 1,750 | 1,701 | 1,701 | - | - | 400 |
| 2011/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/07 | 1,720 | 1,721 | 1,720 | 1,721 | +37 | +2.2% | 200 |
| 2011/11/04 | 1,684 | 1,684 | 1,684 | 1,684 | -16 | -0.9% | 100 |
| 2011/11/02 | 1,706 | 1,706 | 1,700 | 1,700 | -74 | -4.2% | 600 |
| 2011/11/01 | 1,774 | 1,775 | 1,774 | 1,774 | -45 | -2.5% | 500 |
| 2011/10/31 | 1,820 | 1,820 | 1,780 | 1,819 | -1 | -0.1% | 400 |
| 2011/10/28 | 1,820 | 1,960 | 1,820 | 1,820 | +39 | +2.2% | 2,700 |
| 2011/10/27 | 1,730 | 1,840 | 1,730 | 1,781 | -218 | -10.9% | 2,700 |
| 2011/10/26 | 1,930 | 1,999 | 1,927 | 1,999 | +69 | +3.6% | 2,600 |
| 2011/10/25 | 1,930 | 1,930 | 1,905 | 1,930 | ±0 | ±0% | 1,400 |
| 2011/10/24 | 1,900 | 1,930 | 1,890 | 1,930 | +40 | +2.1% | 1,800 |
| 2011/10/21 | 1,895 | 1,895 | 1,890 | 1,890 | -8 | -0.4% | 300 |
| 2011/10/20 | 1,900 | 1,900 | 1,870 | 1,898 | +38 | +2% | 400 |
| 2011/10/19 | 1,859 | 1,860 | 1,850 | 1,860 | +1 | +0.1% | 1,800 |
| 2011/10/18 | 1,884 | 1,924 | 1,844 | 1,859 | +15 | +0.8% | 600 |
| 2011/10/17 | 1,834 | 1,844 | 1,834 | 1,844 | +10 | +0.5% | 1,000 |
| 2011/10/14 | 1,830 | 1,834 | 1,822 | 1,834 | +2 | +0.1% | 400 |
| 2011/10/13 | 2,000 | 2,000 | 1,819 | 1,832 | -10 | -0.5% | 4,100 |
| 2011/10/12 | 1,838 | 1,842 | 1,838 | 1,842 | +22 | +1.2% | 300 |
| 2011/10/11 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 100 |
| 2011/10/07 | 1,810 | 1,849 | 1,809 | 1,820 | +17 | +0.9% | 1,500 |
| 2011/10/06 | 1,800 | 1,830 | 1,800 | 1,803 | - | - | 500 |
| 2011/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/04 | 1,860 | 1,860 | 1,795 | 1,800 | -26 | -1.4% | 1,300 |
| 2011/10/03 | 1,870 | 2,030 | 1,800 | 1,826 | -24 | -1.3% | 1,900 |
| 2011/09/30 | 1,800 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 1,200 |
| 2011/09/29 | 1,800 | 1,800 | 1,771 | 1,800 | +29 | +1.6% | 1,000 |
| 2011/09/28 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 100 |
| 2011/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3301～
3350
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
