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 |
|---|---|---|---|---|---|---|---|
| 2011/08/02 | 1,760 | 1,760 | 1,745 | 1,745 | -7 | -0.4% | 600 |
| 2011/08/01 | 1,790 | 1,790 | 1,752 | 1,752 | -48 | -2.7% | 700 |
| 2011/07/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,700 |
| 2011/07/28 | 1,781 | 1,800 | 1,781 | 1,800 | +20 | +1.1% | 500 |
| 2011/07/27 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2011/07/26 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 400 |
| 2011/07/25 | 1,761 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 800 |
| 2011/07/22 | 1,760 | 1,800 | 1,760 | 1,760 | ±0 | ±0% | 600 |
| 2011/07/21 | 1,785 | 1,785 | 1,760 | 1,760 | -1 | -0.1% | 500 |
| 2011/07/20 | 1,755 | 1,761 | 1,755 | 1,761 | +6 | +0.3% | 1,600 |
| 2011/07/19 | 1,745 | 1,755 | 1,745 | 1,755 | +14 | +0.8% | 1,600 |
| 2011/07/15 | 1,731 | 1,741 | 1,730 | 1,741 | +11 | +0.6% | 400 |
| 2011/07/14 | 1,735 | 1,735 | 1,730 | 1,730 | -5 | -0.3% | 500 |
| 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 |
3451～
3500
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
