- 2814
- 2026/09/25
- 時価
- 280億円
- PER 予
- 37.04倍
- 2010年以降
- 4.34-76.25倍
（2010-2026年） - PBR
- 0.66倍
- 2010年以降
- 0.3-1.02倍
（2010-2026年） - 配当 予
- 1.32%
- ROE 予
- 1.77%
- ROA 予
- 1.55%
- 資料
- Link
- CSV,JSON
佐藤食品工業（2814）の時価総額の推移
- 2010年3月31日
- 96億252万
- 2011年3月31日
- 114億6968万
- 2012年3月30日
- 97億2563万
- 2013年3月29日
- 93億3578万
- 2014年3月31日
- 69億9629万
- 2015年3月31日
- 62億5354万
- 2016年3月31日
- 54億8376万
- 2017年3月31日
- 95億5105万
- 2018年3月30日
- 106億2282万
- 2019年3月29日
- 91億7988万
- 2020年3月31日
- 97億7786万
- 2021年3月31日
- 101億2215万
- 2022年3月30日
- 92億974万
- 2023年3月31日
- 68億6925万
- 2024年3月29日
- 77億9987万
- 2025年3月31日
- 86億6167万
- 2026年3月31日
- 110億1479万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,893 | 1,928 | 1,890 | 1,899 | +0.32% | 7,600 | - | +0.58% | - | - |
| 09/24 | 1,901 | 1,914 | 1,893 | 1,893 | -0.37% | 10,900 | - | +0.8% | - | - |
| 09/18 | 1,921 | 1,930 | 1,900 | 1,900 | -1.61% | 10,100 | - | +1.71% | - | - |
| 09/17 | 1,915 | 1,950 | 1,911 | 1,931 | +0.84% | 3,100 | - | +4.04% | - | - |
| 09/16 | 1,987 | 1,987 | 1,915 | 1,915 | -1.64% | 5,500 | - | +3.96% | - | - |
| 09/16 | 株式分割 1→2 | |||||||||
| 09/15 | 1,981 | 1,981 | 1,940 | 1,947 | -1.96% | 6,900 | - | +6.45% | - | - |
| 09/14 | 1,978 | 2,009 | 1,978 | 1,986 | +0.43% | 5,200 | - | +9.42% | - | - |
| 09/11 | 2,015 | 2,015 | 1,975 | 1,978 | +0.76% | 4,000 | - | +9.98% | - | - |
| 09/10 | 1,965 | 1,980 | 1,945 | 1,963 | -0.13% | 2,800 | - | +10.19% | - | - |
| 09/09 | 2,013 | 2,013 | 1,960 | 1,965 | -1.26% | 2,600 | - | +11.27% | - | - |
| 09/08 | 2,018 | 2,018 | 1,970 | 1,990 | -0.5% | 5,000 | - | +13.78% | - | - |
| 09/07 | 2,000 | 2,033 | 1,995 | 2,000 | +1.27% | 12,600 | - | +15.47% | - | - |
| 09/04 | 1,945 | 1,980 | 1,938 | 1,975 | +1.67% | 5,800 | - | +15.29% | - | - |
| 09/03 | 1,943 | 1,943 | 1,925 | 1,943 | 0% | 5,000 | - | +14.53% | - | - |
| 09/02 | 1,930 | 1,968 | 1,930 | 1,943 | +0.65% | 5,200 | - | +15.56% | - | - |
| 09/01 | 1,950 | 1,950 | 1,925 | 1,930 | +1.18% | 8,200 | - | +15.85% | - | - |
| 08/31 | 2,000 | 2,000 | 1,893 | 1,908 | +9.63% | 39,800 | - | +15.61% | - | - |
| 08/28 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 600 | - | +6.36% | - | - |
| 08/27 | 1,785 | 1,785 | 1,725 | 1,750 | -2.91% | 8,200 | - | +7.49% | - | - |
| 08/26 | 1,850 | 1,850 | 1,753 | 1,803 | -2.57% | 5,800 | - | +11.2% | - | - |
| 08/25 | 1,868 | 1,913 | 1,850 | 1,850 | 0% | 6,600 | - | +14.84% | - | - |
| 08/24 | 1,743 | 1,945 | 1,743 | 1,850 | +7.09% | 17,400 | - | +15.7% | - | - |
| 08/21 | 1,725 | 1,738 | 1,720 | 1,728 | +0.73% | 3,800 | - | +8.78% | - | - |
| 08/20 | 1,683 | 1,715 | 1,653 | 1,715 | +1.48% | 5,000 | - | +8.41% | - | - |
| 08/19 | 1,650 | 1,690 | 1,650 | 1,690 | +1.05% | 3,600 | - | +7.23% | - | - |
| 08/18 | 1,613 | 1,673 | 1,613 | 1,673 | +3.08% | 8,400 | - | +6.6% | - | - |
| 08/17 | 1,620 | 1,635 | 1,620 | 1,623 | +1.25% | 7,000 | - | +3.74% | - | - |
| 08/14 | 1,585 | 1,603 | 1,585 | 1,603 | +1.1% | 1,400 | - | +2.66% | - | - |
| 08/13 | 1,585 | 1,600 | 1,585 | 1,585 | 0% | 2,600 | - | +1.73% | - | - |
| 08/12 | 1,598 | 1,598 | 1,583 | 1,585 | -0.94% | 2,200 | - | +1.8% | - | - |
| 08/10 | 1,575 | 1,600 | 1,560 | 1,600 | +1.75% | 18,000 | - | +2.89% | - | - |
| 08/07 | 1,555 | 1,573 | 1,555 | 1,573 | +1.13% | 1,200 | - | +1.26% | - | - |
| 08/06 | 1,555 | 1,555 | 1,555 | 1,555 | -0.64% | 200 | - | +0.19% | - | - |
| 08/05 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 1,600 | - | +0.84% | - | - |
| 08/04 | 1,545 | 1,550 | 1,545 | 1,550 | -0.64% | 4,000 | - | -0.06% | - | - |
| 08/03 | 1,543 | 1,560 | 1,540 | 1,560 | +1.13% | 1,400 | - | +0.58% | - | - |
| 07/31 | 1,548 | 1,548 | 1,543 | 1,543 | -0.32% | 1,200 | - | -0.42% | - | - |
| 07/30 | 1,560 | 1,560 | 1,548 | 1,548 | -0.8% | 1,000 | - | -0.03% | - | - |
| 07/29 | 1,538 | 1,565 | 1,538 | 1,560 | +0.32% | 1,600 | - | +0.78% | - | - |
| 07/28 | 1,555 | 1,555 | 1,555 | 1,555 | +0.81% | 600 | - | +0.52% | - | - |
| 07/27 | 1,555 | 1,555 | 1,535 | 1,543 | -0.16% | 4,000 | - | -0.29% | - | - |
| 07/24 | 1,550 | 1,553 | 1,543 | 1,545 | -0.48% | 1,400 | - | -0.13% | - | - |
| 07/23 | 1,558 | 1,558 | 1,553 | 1,553 | -1.11% | 1,400 | - | +0.36% | - | - |
| 07/22 | 1,565 | 1,570 | 1,548 | 1,570 | +0.32% | 1,400 | - | +1.49% | - | - |
| 07/21 | 1,550 | 1,565 | 1,550 | 1,565 | +1.13% | 400 | - | +1.16% | - | - |
| 07/17 | 1,573 | 1,573 | 1,540 | 1,548 | -1.59% | 3,000 | - | +0.1% | - | - |
| 07/16 | 1,575 | 1,575 | 1,570 | 1,573 | -0.16% | 3,000 | - | +1.71% | - | - |
| 07/15 | 1,553 | 1,575 | 1,553 | 1,575 | +1.45% | 2,400 | - | +1.88% | - | - |
| 07/14 | 1,570 | 1,570 | 1,553 | 1,553 | +1.14% | 2,200 | - | +0.49% | - | - |
| 07/13 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | - | -0.65% | - | - |
| 07/10 | 1,540 | 1,540 | 1,535 | 1,535 | -0.32% | 1,000 | - | -0.65% | - | - |
| 07/09 | 1,545 | 1,568 | 1,540 | 1,540 | -0.32% | 2,600 | - | -0.39% | - | - |
| 07/08 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 400 | - | 0% | - | - |
| 07/07 | 1,568 | 1,575 | 1,545 | 1,545 | +0.16% | 1,200 | - | 0% | - | - |
| 07/06 | 1,535 | 1,543 | 1,535 | 1,543 | 0% | 400 | - | -0.03% | - | - |
| 07/03 | 1,525 | 1,573 | 1,525 | 1,543 | -0.96% | 2,000 | - | +0.1% | - | - |
| 07/02 | 1,555 | 1,558 | 1,540 | 1,558 | +0.32% | 1,200 | - | +1.14% | - | - |
| 07/01 | 1,530 | 1,553 | 1,530 | 1,553 | +1.47% | 600 | - | +0.94% | - | - |
| 06/30 | 1,555 | 1,555 | 1,530 | 1,530 | -1.61% | 1,200 | - | -0.46% | - | - |
| 06/29 | 1,520 | 1,555 | 1,520 | 1,555 | +2.3% | 600 | - | +1.24% | - | - |
| 06/26 | 1,520 | 1,520 | 1,508 | 1,520 | 0% | 1,800 | - | -0.98% | - | - |
| 06/25 | 1,535 | 1,550 | 1,505 | 1,520 | -0.65% | 3,600 | - | -1.04% | - | - |
| 06/24 | 1,550 | 1,570 | 1,518 | 1,530 | -1.45% | 4,400 | - | -0.39% | - | - |
| 06/23 | 1,553 | 1,553 | 1,553 | 1,553 | 0% | 600 | - | +1.14% | - | - |
| 06/22 | 1,600 | 1,600 | 1,553 | 1,553 | +0.49% | 8,800 | - | +1.14% | - | - |
| 06/19 | 1,545 | 1,545 | 1,545 | 1,545 | -0.16% | 200 | - | +0.72% | - | - |
| 06/18 | 1,548 | 1,548 | 1,548 | 1,548 | -0.16% | 200 | - | +0.81% | - | - |
| 06/17 | 1,550 | 1,550 | 1,550 | 1,550 | -0.16% | 200 | - | +0.98% | - | - |
| 06/16 | 1,550 | 1,553 | 1,550 | 1,553 | -0.16% | 400 | - | +1.07% | - | - |
| 06/15 | 1,575 | 1,578 | 1,555 | 1,555 | 0% | 2,000 | - | +1.11% | - | - |
| 06/12 | 1,570 | 1,573 | 1,555 | 1,555 | 0% | 1,000 | - | +1.24% | - | - |
| 06/11 | 1,573 | 1,573 | 1,555 | 1,555 | +0.32% | 11,000 | - | +1.3% | - | - |
| 06/10 | 1,565 | 1,565 | 1,550 | 1,550 | 0% | 1,200 | - | +1.04% | - | - |
| 06/09 | 1,573 | 1,573 | 1,550 | 1,550 | 0% | 1,000 | - | +1.04% | - | - |
| 06/08 | 1,545 | 1,550 | 1,545 | 1,550 | +0.32% | 2,600 | - | +1.11% | - | - |
| 06/05 | 1,528 | 1,545 | 1,528 | 1,545 | +0.65% | 2,400 | - | +0.78% | - | - |
| 06/04 | 1,530 | 1,535 | 1,528 | 1,535 | +0.33% | 1,600 | - | +0.13% | - | - |
| 06/03 | 1,498 | 1,535 | 1,498 | 1,530 | +2.2% | 2,000 | - | -0.2% | - | - |
| 06/02 | 1,491 | 1,499 | 1,491 | 1,497 | +0.03% | 1,200 | - | -2.41% | - | - |
| 06/01 | 1,510 | 1,510 | 1,491 | 1,497 | -1.06% | 7,400 | - | -2.64% | - | - |
| 05/29 | 1,515 | 1,515 | 1,513 | 1,513 | -0.17% | 600 | - | -1.85% | - | - |
| 05/28 | 1,503 | 1,515 | 1,503 | 1,515 | 0% | 4,800 | - | -1.88% | - | - |
| 05/27 | 1,520 | 1,525 | 1,515 | 1,515 | -0.33% | 1,400 | - | -1.94% | - | - |
| 05/26 | 1,525 | 1,525 | 1,520 | 1,520 | -0.33% | 3,200 | - | -1.81% | - | - |
| 05/25 | 1,528 | 1,535 | 1,525 | 1,525 | -0.65% | 2,800 | - | -1.55% | - | - |
| 05/22 | 1,525 | 1,543 | 1,525 | 1,535 | +1.15% | 1,200 | - | -1.03% | - | - |
| 05/21 | 1,525 | 1,583 | 1,518 | 1,518 | -0.49% | 5,600 | - | -2.22% | - | - |
| 05/20 | 1,530 | 1,578 | 1,525 | 1,525 | -0.65% | 2,400 | - | -1.87% | - | - |
| 05/19 | 1,535 | 1,550 | 1,535 | 1,535 | -0.16% | 1,200 | - | -1.29% | - | - |
| 05/18 | 1,533 | 1,548 | 1,525 | 1,538 | -1.28% | 4,400 | - | -1.32% | - | - |
| 05/15 | 1,550 | 1,558 | 1,550 | 1,558 | 0% | 1,000 | - | -0.29% | - | - |
| 05/14 | 1,588 | 1,593 | 1,558 | 1,558 | -1.89% | 3,400 | - | -0.42% | - | - |
| 05/13 | 1,580 | 1,588 | 1,580 | 1,588 | +0.47% | 1,800 | - | +1.44% | - | - |
| 05/12 | 1,540 | 1,580 | 1,540 | 1,580 | +3.61% | 8,600 | - | +0.96% | - | - |
| 05/11 | 1,530 | 1,530 | 1,520 | 1,525 | -0.33% | 1,600 | - | -2.56% | - | - |
| 05/08 | 1,535 | 1,535 | 1,525 | 1,530 | 0% | 4,000 | - | -2.3% | - | - |
| 05/07 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 2,000 | - | -2.36% | - | - |
| 05/01 | 1,535 | 1,540 | 1,533 | 1,540 | +0.16% | 1,400 | - | -2.04% | - | - |
| 04/30 | 1,543 | 1,543 | 1,538 | 1,538 | -0.32% | 1,600 | - | -2.38% | - | - |
| 04/28 | 1,540 | 1,543 | 1,535 | 1,543 | -0.32% | 1,000 | - | -2.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 527 1,159 6/22 | 432 950 4/17 950 4/14 他3件 | 6,292 2,860 6/5 | - | - | 96億252万 3/31 |
| 2011年 3月期 | 600 1,320 7/26 | 441 970 6/29 | 21,758 9,890 8/6 | 123億1092万 | 90億4666万 | 114億6968万 3/31 |
| 2012年 3月期 | 686 1,510 9/14 1,510 9/12 | 460 1,012 5/25 | 25,586 11,630 12/27 | 140億8295万 | 94億3837万 | 97億2563万 3/30 |
| 2013年 3月期 | 490 1,078 4/18 | 370 816 11/20 815 11/15 他2件 | 18,172 8,260 10/11 | 100億5392万 | 76億106万 | 93億3578万 3/29 |
| 2014年 3月期 | 818 1,800 1/20 | 404 888 10/8 | 171,182 77,810 1/16 | 167億8762万 | 82億8189万 | 69億9629万 3/31 |
| 2015年 3月期 | 605 1,330 4/25 | 421 926 10/24 | 43,560 19,800 4/25 | 124億419万 | 86億3630万 | 62億5354万 3/31 |
| 2016年 3月期 | 489 1,075 7/17 1,075 7/13 他2件 | 371 818 3/1 817 2/25 | 31,240 14,200 7/9 | 100億2594万 | 76億2904万 | 54億8376万 3/31 |
| 2017年 3月期 | 718 1,580 2/7 | 387 851 4/7 | 66,220 30,100 9/23 | 147億3580万 | 79億3681万 | 95億5105万 3/31 |
| 2018年 3月期 | 809 1,779 3/30 | 591 1,301 4/17 | 109,340 49,700 2/5 | 165億9177万 | 121億3372万 | 106億2282万 3/30 |
| 2019年 3月期 | 1,154 2,539 5/9 | 559 1,230 12/25 | 121,660 55,300 11/14 | 236億7988万 | 114億7154万 | 91億7988万 3/29 |
| 2020年 3月期 | 818 1,799 2/14 | 637 1,401 3/13 | 20,680 9,400 7/30 | 167億7830万 | 130億6637万 | 97億7786万 3/31 |
| 2021年 3月期 | 893 1,964 4/14 | 686 1,509 4/7 | 92,400 42,000 2/12 | 183億1716万 | 140億7362万 | 101億2215万 3/31 |
| 2022年 3月期 | 754 1,659 12/30 1,659 12/29 | 624 1,373 3/15 | 87,340 39,700 5/6 | 154億7259万 | 128億522万 | 92億974万 3/30 |
| 2023年 3月期 | 773 1,700 3/14 1,700 3/13 | 634 1,395 5/20 1,395 5/18 | 150,260 68,300 5/23 | 158億5498万 | 130億1041万 | 68億6925万 3/31 |
| 2024年 3月期 | 932 2,050 3/25 | 737 1,621 4/13 | 93,280 42,400 10/18 | 191億1924万 | 151億1819万 | 77億9987万 3/29 |
| 2025年 3月期 | 1,113 2,448 3/21 2,448 3/19 他2件 | 845 1,860 11/22 | 122,320 55,600 2/5 | 224億4194万 | 170億5147万 | 86億6167万 3/31 |
| 2026年 3月期 | 1,798 3,595 12/29 | 1,000 2,200 4/4 | 47,300 21,500 12/22 | 290億3846万 | 198億6041万 | 110億1479万 3/31 |
| 最新 | 1,899 2026/9/25 | 7,600 | 280億1959万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
