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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2010/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 2010/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | -50 | -3.4% | 100 |
| 2010/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,900 |
| 2010/06/14 | 1,400 | 1,450 | 1,400 | 1,450 | - | - | 300 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,315 | 1,500 | 1,315 | 1,500 | +245 | +19.5% | 400 |
| 2010/05/31 | 1,270 | 1,270 | 1,255 | 1,255 | -45 | -3.5% | 300 |
| 2010/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 500 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,270 | 1,300 | 1,255 | 1,300 | +30 | +2.4% | 900 |
| 2010/05/25 | 1,390 | 1,390 | 1,270 | 1,270 | -120 | -8.6% | 1,300 |
| 2010/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | -65 | -4.5% | 100 |
| 2010/05/21 | 1,450 | 1,455 | 1,450 | 1,455 | +35 | +2.5% | 200 |
| 2010/05/20 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2010/05/19 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 300 |
| 2010/05/18 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2010/05/17 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 1,400 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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
