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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/26 | 1,659 | 1,659 | 1,620 | 1,620 | -129 | -7.4% | 200 |
| 2011/04/25 | 1,740 | 1,749 | 1,700 | 1,749 | +9 | +0.5% | 900 |
| 2011/04/22 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2011/04/21 | 1,675 | 1,740 | 1,672 | 1,740 | +60 | +3.6% | 300 |
| 2011/04/20 | 1,677 | 1,680 | 1,677 | 1,680 | -60 | -3.4% | 200 |
| 2011/04/19 | 1,667 | 1,740 | 1,667 | 1,740 | +75 | +4.5% | 200 |
| 2011/04/18 | 1,680 | 1,680 | 1,665 | 1,665 | -36 | -2.1% | 200 |
| 2011/04/15 | 1,699 | 1,701 | 1,699 | 1,701 | +2 | +0.1% | 2,100 |
| 2011/04/14 | 1,690 | 1,699 | 1,680 | 1,699 | -1 | -0.1% | 300 |
| 2011/04/13 | 1,640 | 1,700 | 1,640 | 1,700 | +42 | +2.5% | 900 |
| 2011/04/12 | 1,658 | 1,658 | 1,658 | 1,658 | +38 | +2.3% | 100 |
| 2011/04/11 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2011/04/08 | 1,620 | 1,620 | 1,620 | 1,620 | -58 | -3.5% | 100 |
| 2011/04/07 | 1,677 | 1,678 | 1,677 | 1,678 | +72 | +4.5% | 200 |
| 2011/04/06 | 1,606 | 1,606 | 1,605 | 1,606 | -17 | -1% | 300 |
| 2011/04/05 | 1,650 | 1,650 | 1,623 | 1,623 | -27 | -1.6% | 600 |
| 2011/04/04 | 1,640 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 300 |
| 2011/04/01 | 1,640 | 1,640 | 1,640 | 1,640 | -10 | -0.6% | 100 |
| 2011/03/31 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 1,000 |
| 2011/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/29 | 1,700 | 1,740 | 1,700 | 1,740 | +33 | +1.9% | 300 |
| 2011/03/28 | 1,730 | 1,799 | 1,700 | 1,707 | -23 | -1.3% | 3,600 |
| 2011/03/25 | 1,698 | 1,800 | 1,698 | 1,730 | +63 | +3.8% | 4,900 |
| 2011/03/24 | 1,730 | 1,730 | 1,667 | 1,667 | -63 | -3.6% | 800 |
| 2011/03/23 | 1,650 | 1,730 | 1,650 | 1,730 | +31 | +1.8% | 1,400 |
| 2011/03/22 | 1,581 | 1,699 | 1,581 | 1,699 | +119 | +7.5% | 1,400 |
| 2011/03/18 | 1,700 | 1,700 | 1,580 | 1,580 | -115 | -6.8% | 700 |
| 2011/03/17 | 1,695 | 1,695 | 1,690 | 1,695 | +5 | +0.3% | 300 |
| 2011/03/16 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 600 |
| 2011/03/15 | 1,700 | 2,000 | 1,700 | 1,700 | ±0 | ±0% | 3,100 |
| 2011/03/14 | 1,750 | 1,770 | 1,700 | 1,700 | - | - | 5,300 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/07 | 1,560 | 1,590 | 1,560 | 1,590 | - | - | 200 |
| 2011/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/02 | 1,585 | 1,600 | 1,585 | 1,600 | - | - | 200 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 1,595 | 1,595 | 1,585 | 1,585 | +10 | +0.6% | 400 |
| 2011/02/25 | 1,569 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 800 |
| 2011/02/24 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 100 |
| 2011/02/23 | 1,565 | 1,565 | 1,565 | 1,565 | -34 | -2.1% | 300 |
| 2011/02/22 | 1,560 | 1,599 | 1,560 | 1,599 | -1 | -0.1% | 200 |
| 2011/02/21 | 1,554 | 1,615 | 1,554 | 1,600 | +13 | +0.8% | 600 |
| 2011/02/18 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 1,000 |
| 2011/02/17 | 1,550 | 1,587 | 1,550 | 1,587 | -1 | -0.1% | 200 |
3451～
3500
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
