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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 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 |
| 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 |
3501～
3550
件表示中 / 3777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 | 772,000円 | +7.6% | +1.9% | 0.91% | 19.47倍 | 1.73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 |
| ロックフィール | 157,200円 | +4.5% | +11.1% | 1.53% | 44.14倍 | 1.42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 |
| 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 |
| オエノンＨＤ | 58,600円 | +2.9% | +6.1% | 1.71% | 11.39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 | 219,200円 | +5.1% | +4.8% | 1.82% | 18.57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
