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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2010/07/28 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2010/07/27 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2010/07/26 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 900 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,700 |
| 2010/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,700 |
| 2010/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 100 |
| 2010/07/13 | 1,440 | 1,500 | 1,440 | 1,500 | +1 | +0.1% | 1,000 |
| 2010/07/12 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 100 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
