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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,735 | 1,735 | 1,735 | 1,735 | - | - | 100 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 100 |
| 2011/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2011/07/04 | 1,750 | 1,750 | 1,750 | 1,750 | +1 | +0.1% | 1,000 |
| 2011/07/01 | 1,749 | 1,749 | 1,749 | 1,749 | +34 | +2% | 100 |
| 2011/06/30 | 1,740 | 1,740 | 1,715 | 1,715 | -35 | -2% | 300 |
| 2011/06/29 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2011/06/28 | 1,750 | 1,750 | 1,710 | 1,750 | ±0 | ±0% | 800 |
| 2011/06/27 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 800 |
| 2011/06/24 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2011/06/23 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 100 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 1,710 | 1,710 | 1,710 | 1,710 | -30 | -1.7% | 100 |
| 2011/06/15 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 1,500 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 1,693 | 1,740 | 1,693 | 1,740 | - | - | 700 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 100 |
| 2011/06/08 | 1,710 | 1,710 | 1,690 | 1,710 | - | - | 600 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2011/05/31 | 1,700 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 200 |
| 2011/05/30 | 1,746 | 1,746 | 1,710 | 1,710 | -37 | -2.1% | 300 |
| 2011/05/27 | 1,710 | 1,747 | 1,710 | 1,747 | +47 | +2.8% | 800 |
| 2011/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2011/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/24 | 1,700 | 1,700 | 1,663 | 1,680 | -20 | -1.2% | 900 |
| 2011/05/23 | 1,720 | 1,748 | 1,700 | 1,700 | -30 | -1.7% | 400 |
| 2011/05/20 | 1,729 | 1,730 | 1,729 | 1,730 | +1 | +0.1% | 300 |
| 2011/05/19 | 1,729 | 1,729 | 1,729 | 1,729 | +13 | +0.8% | 900 |
| 2011/05/18 | 1,735 | 1,735 | 1,716 | 1,716 | -9 | -0.5% | 400 |
| 2011/05/17 | 1,725 | 1,725 | 1,725 | 1,725 | +10 | +0.6% | 1,000 |
| 2011/05/16 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 400 |
| 2011/05/13 | 1,715 | 1,715 | 1,715 | 1,715 | -14 | -0.8% | 100 |
| 2011/05/12 | 1,690 | 1,729 | 1,690 | 1,729 | +30 | +1.8% | 400 |
| 2011/05/11 | 1,699 | 1,699 | 1,699 | 1,699 | +31 | +1.9% | 300 |
| 2011/05/10 | 1,676 | 1,676 | 1,668 | 1,668 | -24 | -1.4% | 500 |
| 2011/05/09 | 1,652 | 1,692 | 1,652 | 1,692 | +26 | +1.6% | 1,100 |
| 2011/05/06 | 1,666 | 1,666 | 1,666 | 1,666 | +6 | +0.4% | 100 |
| 2011/05/02 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 100 |
3401～
3450
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
