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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 6,260 | 6,390 | 6,200 | 6,270 | +10 | +0.2% | 2,600 |
| 2024/01/12 | 6,240 | 6,400 | 6,240 | 6,260 | +20 | +0.3% | 1,200 |
| 2024/01/11 | 6,150 | 6,250 | 6,150 | 6,240 | -10 | -0.2% | 1,900 |
| 2024/01/10 | 6,400 | 6,400 | 6,210 | 6,250 | -90 | -1.4% | 1,700 |
| 2024/01/09 | 6,430 | 6,430 | 6,250 | 6,340 | -100 | -1.6% | 1,900 |
| 2024/01/05 | 6,170 | 6,700 | 6,070 | 6,440 | +320 | +5.2% | 5,100 |
| 2024/01/04 | 6,000 | 6,130 | 5,880 | 6,120 | +220 | +3.7% | 5,200 |
| 2023/12/29 | 5,820 | 5,900 | 5,820 | 5,900 | +80 | +1.4% | 400 |
| 2023/12/28 | 5,670 | 5,900 | 5,670 | 5,820 | +160 | +2.8% | 3,400 |
| 2023/12/27 | 5,620 | 5,670 | 5,620 | 5,660 | -10 | -0.2% | 1,700 |
| 2023/12/26 | 5,640 | 5,670 | 5,640 | 5,670 | -20 | -0.4% | 1,600 |
| 2023/12/25 | 5,700 | 5,700 | 5,650 | 5,690 | -20 | -0.4% | 1,100 |
| 2023/12/22 | 5,670 | 5,710 | 5,640 | 5,710 | -10 | -0.2% | 1,100 |
| 2023/12/21 | 5,670 | 5,730 | 5,670 | 5,720 | +30 | +0.5% | 1,700 |
| 2023/12/20 | 5,680 | 5,750 | 5,680 | 5,690 | -90 | -1.6% | 1,200 |
| 2023/12/19 | 5,680 | 5,780 | 5,640 | 5,780 | +100 | +1.8% | 2,900 |
| 2023/12/18 | 5,670 | 5,710 | 5,620 | 5,680 | +30 | +0.5% | 2,100 |
| 2023/12/15 | 5,850 | 5,850 | 5,530 | 5,650 | -130 | -2.2% | 9,200 |
| 2023/12/14 | 5,650 | 6,200 | 5,520 | 5,780 | +290 | +5.3% | 13,500 |
| 2023/12/13 | 5,460 | 5,590 | 5,460 | 5,490 | ±0 | ±0% | 1,300 |
| 2023/12/12 | 5,540 | 5,540 | 5,490 | 5,490 | ±0 | ±0% | 600 |
| 2023/12/11 | 5,460 | 5,490 | 5,420 | 5,490 | +70 | +1.3% | 700 |
| 2023/12/08 | 5,420 | 5,420 | 5,420 | 5,420 | -60 | -1.1% | 800 |
| 2023/12/07 | 5,530 | 5,540 | 5,400 | 5,480 | ±0 | ±0% | 1,300 |
| 2023/12/06 | 5,450 | 5,500 | 5,450 | 5,480 | -40 | -0.7% | 600 |
| 2023/12/05 | 5,500 | 5,520 | 5,500 | 5,520 | ±0 | ±0% | 700 |
| 2023/12/04 | 5,470 | 5,520 | 5,450 | 5,520 | +50 | +0.9% | 1,700 |
| 2023/12/01 | 5,420 | 5,480 | 5,420 | 5,470 | +10 | +0.2% | 600 |
| 2023/11/30 | 5,430 | 5,520 | 5,430 | 5,460 | -20 | -0.4% | 1,800 |
| 2023/11/29 | 5,500 | 5,500 | 5,480 | 5,480 | ±0 | ±0% | 800 |
| 2023/11/28 | 5,470 | 5,500 | 5,460 | 5,480 | +30 | +0.6% | 1,300 |
| 2023/11/27 | 5,440 | 5,480 | 5,440 | 5,450 | +10 | +0.2% | 800 |
| 2023/11/24 | 5,440 | 5,480 | 5,440 | 5,440 | -10 | -0.2% | 400 |
| 2023/11/22 | 5,450 | 5,480 | 5,420 | 5,450 | ±0 | ±0% | 1,700 |
| 2023/11/21 | 5,410 | 5,450 | 5,410 | 5,450 | -10 | -0.2% | 400 |
| 2023/11/20 | 5,440 | 5,460 | 5,410 | 5,460 | +50 | +0.9% | 1,700 |
| 2023/11/17 | 5,430 | 5,430 | 5,390 | 5,410 | -20 | -0.4% | 1,100 |
| 2023/11/16 | 5,410 | 5,430 | 5,410 | 5,430 | +40 | +0.7% | 400 |
| 2023/11/15 | 5,350 | 5,420 | 5,340 | 5,390 | +50 | +0.9% | 1,800 |
| 2023/11/14 | 5,380 | 5,380 | 5,340 | 5,340 | -60 | -1.1% | 1,700 |
| 2023/11/13 | 5,400 | 5,400 | 5,400 | 5,400 | -40 | -0.7% | 400 |
| 2023/11/10 | 5,410 | 5,450 | 5,410 | 5,440 | +30 | +0.6% | 400 |
| 2023/11/09 | 5,410 | 5,470 | 5,370 | 5,410 | -10 | -0.2% | 1,000 |
| 2023/11/08 | 5,500 | 5,500 | 5,420 | 5,420 | -60 | -1.1% | 600 |
| 2023/11/07 | 5,500 | 5,500 | 5,460 | 5,480 | +50 | +0.9% | 700 |
| 2023/11/06 | 5,470 | 5,490 | 5,430 | 5,430 | -40 | -0.7% | 1,300 |
| 2023/11/02 | 5,490 | 5,510 | 5,470 | 5,470 | +10 | +0.2% | 4,000 |
| 2023/11/01 | 5,440 | 5,490 | 5,410 | 5,460 | +60 | +1.1% | 3,400 |
| 2023/10/31 | 5,430 | 5,430 | 5,350 | 5,400 | -10 | -0.2% | 3,700 |
| 2023/10/30 | 5,350 | 5,450 | 5,310 | 5,410 | -440 | -7.5% | 8,200 |
401～
450
件表示中 / 3774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 | 757,000円 | +7.6% | +1.9% | 0.92% | 19.09倍 | 1.70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 |
| 甜菜糖 | 271,300円 | +8.0% | +6.8% | 2.95% | 18.14倍 | 0.45倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| サーティワン | 416,500円 | +7.1% | +3.1% | 1.20% | 25.89倍 | 2.79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 | 58,200円 | +2.9% | +6.1% | 1.72% | 11.31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 |
| 岩塚菓 | 308,500円 | +16.2% | -31.9% | 0.97% | 17.61倍 | 0.47倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
