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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 5,640 | 5,680 | 5,620 | 5,620 | -20 | -0.4% | 2,000 |
| 2023/10/13 | 5,630 | 5,650 | 5,630 | 5,640 | -20 | -0.4% | 1,000 |
| 2023/10/12 | 5,650 | 5,670 | 5,650 | 5,660 | +10 | +0.2% | 800 |
| 2023/10/11 | 5,660 | 5,680 | 5,630 | 5,650 | +10 | +0.2% | 1,800 |
| 2023/10/10 | 5,640 | 5,690 | 5,640 | 5,640 | +10 | +0.2% | 1,800 |
| 2023/10/06 | 5,490 | 5,630 | 5,490 | 5,630 | +120 | +2.2% | 2,100 |
| 2023/10/05 | 5,450 | 5,690 | 5,450 | 5,510 | +40 | +0.7% | 5,400 |
| 2023/10/04 | 5,430 | 5,480 | 5,310 | 5,470 | +10 | +0.2% | 7,200 |
| 2023/10/03 | 5,590 | 5,590 | 5,460 | 5,460 | -130 | -2.3% | 2,800 |
| 2023/10/02 | 5,660 | 5,720 | 5,560 | 5,590 | -120 | -2.1% | 4,800 |
| 2023/09/29 | 5,730 | 5,730 | 5,710 | 5,710 | -20 | -0.3% | 400 |
| 2023/09/28 | 5,630 | 5,770 | 5,590 | 5,730 | +90 | +1.6% | 3,200 |
| 2023/09/27 | 5,540 | 5,640 | 5,540 | 5,640 | +10 | +0.2% | 1,500 |
| 2023/09/26 | 5,540 | 5,640 | 5,540 | 5,630 | +80 | +1.4% | 1,800 |
| 2023/09/25 | 5,550 | 5,550 | 5,490 | 5,550 | +10 | +0.2% | 1,600 |
| 2023/09/22 | 5,500 | 5,550 | 5,500 | 5,540 | -40 | -0.7% | 1,700 |
| 2023/09/21 | 5,580 | 5,580 | 5,550 | 5,580 | -10 | -0.2% | 2,100 |
| 2023/09/20 | 5,480 | 5,590 | 5,430 | 5,590 | +120 | +2.2% | 3,200 |
| 2023/09/19 | 5,470 | 5,470 | 5,420 | 5,470 | ±0 | ±0% | 2,100 |
| 2023/09/15 | 5,480 | 5,500 | 5,470 | 5,470 | -10 | -0.2% | 2,200 |
| 2023/09/14 | 5,480 | 5,510 | 5,400 | 5,480 | +50 | +0.9% | 2,900 |
| 2023/09/13 | 5,300 | 5,510 | 5,290 | 5,430 | -110 | -2% | 7,900 |
| 2023/09/12 | 5,400 | 5,550 | 5,340 | 5,540 | +140 | +2.6% | 6,300 |
| 2023/09/11 | 5,330 | 5,400 | 5,320 | 5,400 | +70 | +1.3% | 3,500 |
| 2023/09/08 | 5,260 | 5,340 | 5,260 | 5,330 | +70 | +1.3% | 2,800 |
| 2023/09/07 | 5,240 | 5,300 | 5,240 | 5,260 | -40 | -0.8% | 4,500 |
| 2023/09/06 | 5,290 | 5,300 | 5,290 | 5,300 | -30 | -0.6% | 1,200 |
| 2023/09/05 | 5,240 | 5,330 | 5,240 | 5,330 | +80 | +1.5% | 1,800 |
| 2023/09/04 | 5,270 | 5,290 | 5,250 | 5,250 | +10 | +0.2% | 800 |
| 2023/09/01 | 5,260 | 5,270 | 5,240 | 5,240 | +10 | +0.2% | 1,800 |
| 2023/08/31 | 5,240 | 5,240 | 5,210 | 5,230 | ±0 | ±0% | 1,400 |
| 2023/08/30 | 5,230 | 5,230 | 5,220 | 5,230 | +10 | +0.2% | 400 |
| 2023/08/29 | 5,220 | 5,220 | 5,210 | 5,220 | ±0 | ±0% | 1,300 |
| 2023/08/28 | 5,190 | 5,230 | 5,190 | 5,220 | +30 | +0.6% | 2,200 |
| 2023/08/25 | 5,170 | 5,190 | 5,170 | 5,190 | +30 | +0.6% | 500 |
| 2023/08/24 | 5,160 | 5,190 | 5,160 | 5,160 | -30 | -0.6% | 500 |
| 2023/08/23 | 5,160 | 5,190 | 5,160 | 5,190 | +20 | +0.4% | 300 |
| 2023/08/22 | 5,160 | 5,190 | 5,160 | 5,170 | -20 | -0.4% | 1,600 |
| 2023/08/21 | 5,180 | 5,190 | 5,180 | 5,190 | +10 | +0.2% | 300 |
| 2023/08/18 | 5,180 | 5,180 | 5,180 | 5,180 | ±0 | ±0% | 400 |
| 2023/08/17 | 5,150 | 5,180 | 5,150 | 5,180 | +10 | +0.2% | 200 |
| 2023/08/16 | 5,140 | 5,170 | 5,140 | 5,170 | +30 | +0.6% | 400 |
| 2023/08/15 | 5,180 | 5,190 | 5,140 | 5,140 | -30 | -0.6% | 4,100 |
| 2023/08/14 | 5,170 | 5,170 | 5,160 | 5,170 | ±0 | ±0% | 1,000 |
| 2023/08/10 | 5,170 | 5,170 | 5,140 | 5,170 | ±0 | ±0% | 1,200 |
| 2023/08/09 | 5,170 | 5,170 | 5,170 | 5,170 | +10 | +0.2% | 500 |
| 2023/08/08 | 5,170 | 5,170 | 5,150 | 5,160 | ±0 | ±0% | 800 |
| 2023/08/07 | 5,150 | 5,160 | 5,130 | 5,160 | ±0 | ±0% | 1,300 |
| 2023/08/04 | 5,130 | 5,160 | 5,130 | 5,160 | +60 | +1.2% | 1,000 |
| 2023/08/03 | 5,080 | 5,110 | 5,080 | 5,100 | -20 | -0.4% | 2,900 |
401～
450
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
