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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 1,590 | 1,600 | 1,590 | 1,600 | +35 | +2.2% | 600 |
| 2010/12/16 | 1,660 | 1,660 | 1,565 | 1,565 | -135 | -7.9% | 1,300 |
| 2010/12/15 | 1,690 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 2,000 |
| 2010/12/14 | 1,650 | 1,690 | 1,650 | 1,690 | ±0 | ±0% | 1,100 |
| 2010/12/13 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2010/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/09 | 1,690 | 1,690 | 1,690 | 1,690 | -20 | -1.2% | 100 |
| 2010/12/08 | 1,700 | 1,710 | 1,700 | 1,710 | - | - | 1,500 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2010/11/30 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 500 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/24 | 1,660 | 1,660 | 1,660 | 1,660 | +20 | +1.2% | 100 |
| 2010/11/22 | 1,640 | 1,640 | 1,640 | 1,640 | -70 | -4.1% | 100 |
| 2010/11/19 | 1,690 | 1,710 | 1,690 | 1,710 | +20 | +1.2% | 200 |
| 2010/11/18 | 1,690 | 1,690 | 1,650 | 1,690 | +50 | +3% | 400 |
| 2010/11/17 | 1,650 | 1,650 | 1,630 | 1,640 | +10 | +0.6% | 1,100 |
| 2010/11/16 | 1,570 | 1,630 | 1,570 | 1,630 | +60 | +3.8% | 800 |
| 2010/11/15 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 100 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 1,550 | 1,550 | 1,506 | 1,506 | -34 | -2.2% | 400 |
| 2010/11/10 | 1,474 | 1,540 | 1,474 | 1,540 | +40 | +2.7% | 300 |
| 2010/11/09 | 1,475 | 1,505 | 1,465 | 1,500 | -65 | -4.2% | 500 |
| 2010/11/08 | 1,414 | 1,584 | 1,414 | 1,565 | +125 | +8.7% | 1,000 |
| 2010/11/05 | 1,430 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 400 |
| 2010/11/04 | 1,450 | 1,460 | 1,450 | 1,460 | -100 | -6.4% | 1,100 |
| 2010/11/02 | 1,650 | 1,650 | 1,560 | 1,560 | -90 | -5.5% | 500 |
| 2010/11/01 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 1,565 | 1,640 | 1,565 | 1,640 | +80 | +5.1% | 400 |
| 2010/10/27 | 1,562 | 1,589 | 1,522 | 1,560 | -190 | -10.9% | 1,600 |
| 2010/10/26 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 1,100 |
| 2010/10/25 | 1,770 | 1,780 | 1,750 | 1,750 | -20 | -1.1% | 1,700 |
| 2010/10/22 | 1,780 | 1,800 | 1,770 | 1,770 | +47 | +2.7% | 500 |
| 2010/10/21 | 1,723 | 1,723 | 1,723 | 1,723 | -107 | -5.8% | 100 |
| 2010/10/20 | 1,750 | 1,830 | 1,750 | 1,830 | +70 | +4% | 2,600 |
| 2010/10/19 | 1,746 | 1,760 | 1,746 | 1,760 | +14 | +0.8% | 3,000 |
| 2010/10/18 | 1,695 | 1,746 | 1,695 | 1,746 | +65 | +3.9% | 1,600 |
| 2010/10/15 | 1,700 | 1,700 | 1,670 | 1,681 | +11 | +0.7% | 2,300 |
| 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 |
3601～
3650
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% | 18.56倍 | 0.67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
