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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,659 | 1,670 | 1,659 | 1,670 | +25 | +1.5% | 200 |
| 2010/10/13 | 1,700 | 1,700 | 1,621 | 1,645 | -55 | -3.2% | 1,300 |
| 2010/10/12 | 1,717 | 1,722 | 1,700 | 1,700 | ±0 | ±0% | 600 |
| 2010/10/08 | 1,747 | 1,747 | 1,700 | 1,700 | ±0 | ±0% | 1,100 |
| 2010/10/07 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2010/10/06 | 1,735 | 1,735 | 1,700 | 1,700 | -35 | -2% | 2,700 |
| 2010/10/05 | 1,712 | 1,735 | 1,712 | 1,735 | -115 | -6.2% | 700 |
| 2010/10/04 | 1,700 | 1,900 | 1,700 | 1,850 | +161 | +9.5% | 2,300 |
| 2010/10/01 | 1,688 | 1,689 | 1,688 | 1,689 | +31 | +1.9% | 200 |
| 2010/09/30 | 1,655 | 1,674 | 1,655 | 1,658 | -41 | -2.4% | 1,200 |
| 2010/09/29 | 1,780 | 1,780 | 1,690 | 1,699 | -91 | -5.1% | 1,200 |
| 2010/09/28 | 1,678 | 1,790 | 1,678 | 1,790 | +112 | +6.7% | 700 |
| 2010/09/27 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 1,200 |
| 2010/09/24 | 1,677 | 1,678 | 1,677 | 1,678 | +31 | +1.9% | 200 |
| 2010/09/22 | 1,645 | 1,647 | 1,645 | 1,647 | +42 | +2.6% | 200 |
| 2010/09/21 | 1,601 | 1,605 | 1,590 | 1,605 | - | - | 1,200 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 500 |
| 2010/09/15 | 1,510 | 1,590 | 1,500 | 1,590 | +90 | +6% | 1,100 |
| 2010/09/14 | 1,500 | 1,500 | 1,500 | 1,500 | -40 | -2.6% | 1,000 |
| 2010/09/13 | 1,540 | 1,570 | 1,540 | 1,540 | -110 | -6.7% | 400 |
| 2010/09/10 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 100 |
| 2010/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2010/09/06 | 1,750 | 1,750 | 1,750 | 1,750 | -100 | -5.4% | 100 |
| 2010/09/03 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 100 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 1,650 | 1,650 | 1,650 | 1,650 | +20 | +1.2% | 100 |
| 2010/08/31 | 1,590 | 1,630 | 1,590 | 1,630 | +95 | +6.2% | 200 |
| 2010/08/30 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 200 |
| 2010/08/27 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 100 |
| 2010/08/26 | 1,590 | 1,590 | 1,535 | 1,535 | +10 | +0.7% | 900 |
| 2010/08/25 | 1,495 | 1,525 | 1,495 | 1,525 | +30 | +2% | 4,200 |
| 2010/08/24 | 1,488 | 1,495 | 1,488 | 1,495 | +5 | +0.3% | 400 |
| 2010/08/23 | 1,490 | 1,490 | 1,490 | 1,490 | +85 | +6% | 300 |
| 2010/08/20 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 1,100 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 700 |
| 2010/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 400 |
| 2010/08/13 | 1,380 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2010/08/12 | 1,335 | 1,375 | 1,335 | 1,375 | +15 | +1.1% | 300 |
| 2010/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | -40 | -2.9% | 200 |
| 2010/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 100 |
| 2010/08/09 | 1,360 | 1,390 | 1,360 | 1,390 | -50 | -3.5% | 1,100 |
| 2010/08/06 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 500 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 3683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 | 778,000円 | +8.5% | +1.7% | 0.90% | 18.51倍 | 1.87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 | 159,000円 | +1.0% | -15.6% | 1.45% | 66.28倍 | 1.44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 |
| わらべや | 237,500円 | +4.1% | +20.5% | 3.79% | 10.64倍 | 0.73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 |
| サーティワン | 402,000円 | +7.1% | +3.1% | 1.24% | 24.99倍 | 2.84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 |
| モロゾフ | 178,600円 | +0.1% | -49.0% | 0.78% | 63.33倍 | 1.85倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
