佐藤食品工業(2814)の株価チャート
株価
6/3
- 前日 (6/2)
- 2,994
- 始値
- 2,995
- 高値
- 3,070
- 安値
- 2,995
- 終値 +2.2%
- 3,060
- 出来高 +66.67%
- 1,000
乖離率
- 株価(5日)
移動平均値 - +1.32%
3,020 - 株価(25日)
移動平均値 - -0.23%
3,067 - 出来高(5日)
移動平均値 - -37.5%
1,600
2026/01/05~2026/06/03
株価推移
| 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 | ||||||||||
| 06/03 | 2,995 | 3,070 | 2,995 | 3,060 | +2.2% | 1,000 | 225億7502万 | -0.23% | 61.35 | 1.12 |
| 06/02 | 2,981 | 2,997 | 2,981 | 2,994 | +0.03% | 600 | 220億8811万 | -2.41% | 60.02 | 1.09 |
| 06/01 | 3,020 | 3,020 | 2,981 | 2,993 | -1.06% | 3,700 | 220億8073万 | -2.67% | 60 | 1.09 |
| 05/29 | 3,030 | 3,030 | 3,025 | 3,025 | -0.17% | 300 | 223億1681万 | -1.82% | 60.64 | 1.1 |
| 05/28 | 3,005 | 3,030 | 3,005 | 3,030 | 0% | 2,400 | 223億5370万 | -1.85% | 60.74 | 1.11 |
| 05/27 | 3,040 | 3,050 | 3,030 | 3,030 | -0.33% | 700 | 223億5370万 | -1.97% | 60.74 | 1.11 |
| 05/26 | 3,050 | 3,050 | 3,040 | 3,040 | -0.33% | 1,600 | 224億2747万 | -1.78% | 60.94 | 1.11 |
| 05/25 | 3,055 | 3,070 | 3,050 | 3,050 | -0.65% | 1,400 | 225億125万 | -1.58% | 61.14 | 1.11 |
| 05/22 | 3,050 | 3,085 | 3,050 | 3,070 | +1.15% | 600 | 226億4880万 | -1.03% | 61.55 | 1.12 |
| 05/21 | 3,050 | 3,165 | 3,035 | 3,035 | -0.49% | 2,800 | 223億9059万 | -2.22% | 60.84 | 1.11 |
| 05/20 | 3,060 | 3,155 | 3,050 | 3,050 | -0.65% | 1,200 | 225億125万 | -1.87% | 61.14 | 1.11 |
| 05/19 | 3,070 | 3,100 | 3,070 | 3,070 | -0.16% | 600 | 226億4880万 | -1.29% | 61.55 | 1.12 |
| 05/18 | 3,065 | 3,095 | 3,050 | 3,075 | -1.28% | 2,200 | 226億8568万 | -1.35% | 61.65 | 1.12 |
| 05/15 | 3,100 | 3,115 | 3,100 | 3,115 | 0% | 500 | 229億8078万 | -0.26% | 62.45 | 1.14 |
| 05/14 | 3,175 | 3,185 | 3,115 | 3,115 | -1.89% | 1,700 | 229億8078万 | -0.42% | 62.45 | 1.14 |
| 05/13 | 3,160 | 3,175 | 3,160 | 3,175 | +0.47% | 900 | 234億2343万 | +1.44% | 63.65 | 1.16 |
| 05/12 | 3,080 | 3,160 | 3,080 | 3,160 | +3.61% | 4,300 | 233億1277万 | +0.99% | 63.35 | 1.15 |
| 05/11 | 3,060 | 3,060 | 3,040 | 3,050 | -0.33% | 800 | 225億125万 | -2.59% | 61.14 | 1.11 |
| 05/08 | 3,070 | 3,070 | 3,050 | 3,060 | 0% | 2,000 | 225億7502万 | -2.3% | 61.35 | 1.12 |
| 05/07 | 3,080 | 3,080 | 3,060 | 3,060 | -0.65% | 1,000 | 225億7502万 | -2.36% | 61.35 | 1.12 |
| 05/01 | 3,070 | 3,080 | 3,065 | 3,080 | +0.16% | 700 | 227億2257万 | -2% | 61.75 | 1.12 |
| 04/30 | 3,085 | 3,085 | 3,075 | 3,075 | -0.32% | 800 | 226億8568万 | -2.41% | 61.65 | 1.12 |
| 04/28 | 3,080 | 3,085 | 3,070 | 3,085 | -0.32% | 500 | 227億5946万 | -2.28% | 61.85 | 1.13 |
| 04/27 | 3,080 | 3,100 | 3,080 | 3,095 | +0.49% | 900 | 228億3323万 | -2.12% | 62.05 | 1.13 |
| 04/24 | 3,100 | 3,100 | 3,070 | 3,080 | -0.65% | 1,100 | 227億2257万 | -2.69% | 61.75 | 1.12 |
| 04/23 | 3,130 | 3,130 | 3,085 | 3,100 | -1.43% | 1,400 | 228億7012万 | -2.24% | 62.15 | 1.13 |
| 04/22 | 3,145 | 3,145 | 3,145 | 3,145 | -0.63% | 200 | 232億211万 | -1.01% | 63.05 | 1.15 |
| 04/21 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 100 | 233億4966万 | -0.53% | 63.45 | 1.16 |
| 04/20 | 3,120 | 3,165 | 3,120 | 3,165 | +1.44% | 500 | 233億4966万 | -0.63% | 63.45 | 1.16 |
| 04/17 | 3,150 | 3,150 | 3,120 | 3,120 | -0.95% | 400 | 230億1767万 | -2.13% | 62.55 | 1.14 |
| 04/16 | 3,165 | 3,165 | 3,125 | 3,150 | +0.96% | 1,700 | 232億3899万 | -1.32% | 63.15 | 1.15 |
| 04/15 | 3,130 | 3,130 | 3,120 | 3,120 | -0.32% | 500 | 230億1767万 | -2.41% | 62.55 | 1.14 |
| 04/14 | 3,165 | 3,165 | 3,130 | 3,130 | +0.16% | 400 | 230億9144万 | -2.22% | 62.75 | 1.14 |
| 04/13 | 3,125 | 3,175 | 3,125 | 3,125 | 0% | 700 | 230億5456万 | -2.47% | 62.65 | 1.14 |
| 04/10 | 3,135 | 3,135 | 3,100 | 3,125 | +0.32% | 1,200 | 230億5456万 | -2.59% | 62.65 | 1.14 |
| 04/09 | 3,195 | 3,195 | 3,085 | 3,115 | -3.56% | 3,400 | 229億8078万 | -2.99% | 62.45 | 1.14 |
| 04/08 | 3,200 | 3,230 | 3,195 | 3,230 | -0.15% | 2,800 | 238億2919万 | +0.5% | 64.75 | 1.18 |
| 04/07 | 3,180 | 3,235 | 3,180 | 3,235 | -0.46% | 600 | 238億6608万 | +0.65% | 64.85 | 1.18 |
| 04/06 | 3,150 | 3,360 | 3,100 | 3,250 | +2.85% | 8,300 | 239億7674万 | +1.06% | 65.15 | 1.19 |
| 04/03 | 3,125 | 3,160 | 3,125 | 3,160 | +0.32% | 800 | 233億1277万 | -1.8% | 63.35 | 1.15 |
| 04/02 | 3,100 | 3,180 | 3,090 | 3,150 | -1.56% | 3,500 | 232億3899万 | -2.23% | 63.15 | 1.15 |
| 04/01 | 3,070 | 3,200 | 3,070 | 3,200 | +4.23% | 2,100 | 236億787万 | -0.78% | 64.15 | 1.17 |
| 03/31 | 3,115 | 3,115 | 3,070 | 3,070 | -1.44% | 1,300 | 226億4880万 | -4.84% | 14.97 | 0.55 |
| 03/30 | 3,200 | 3,200 | 3,035 | 3,115 | -5.32% | 3,400 | 251億6128万 | -3.62% | 14.07 | 0.51 |
| 03/27 | 3,270 | 3,330 | 3,255 | 3,290 | +0.61% | 2,500 | 265億7484万 | +1.67% | 14.86 | 0.54 |
| 03/26 | 3,280 | 3,290 | 3,270 | 3,270 | +1.08% | 1,600 | 264億1329万 | +1.18% | 14.77 | 0.54 |
| 03/25 | 3,230 | 3,250 | 3,220 | 3,235 | +0.62% | 1,100 | 261億3058万 | +0.19% | 14.62 | 0.53 |
| 03/24 | 3,165 | 3,215 | 3,155 | 3,215 | +1.74% | 1,300 | 259億6903万 | -0.43% | 14.53 | 0.53 |
| 03/23 | 3,230 | 3,300 | 3,160 | 3,160 | -2.17% | 2,700 | 255億2477万 | -2.14% | 14.28 | 0.52 |
| 03/19 | 3,295 | 3,295 | 3,225 | 3,230 | -0.92% | 2,700 | 260億9019万 | -0.03% | 14.59 | 0.53 |
| 03/18 | 3,250 | 3,260 | 3,230 | 3,260 | -0.31% | 1,000 | 263億3251万 | +0.87% | 14.73 | 0.54 |
| 03/17 | 3,300 | 3,300 | 3,270 | 3,270 | +1.24% | 400 | 264億1329万 | +1.21% | 14.77 | 0.54 |
| 03/16 | 3,230 | 3,240 | 3,230 | 3,230 | -0.15% | 1,500 | 260億9019万 | +0.06% | 14.59 | 0.53 |
| 03/13 | 3,230 | 3,235 | 3,220 | 3,235 | -0.15% | 500 | 261億3058万 | +0.22% | 14.62 | 0.53 |
| 03/12 | 3,270 | 3,305 | 3,240 | 3,240 | -0.92% | 2,200 | 261億7097万 | +0.47% | 14.64 | 0.53 |
| 03/11 | 3,230 | 3,370 | 3,230 | 3,270 | +1.55% | 5,400 | 264億1329万 | +1.49% | 14.77 | 0.54 |
| 03/10 | 3,235 | 3,300 | 3,220 | 3,220 | +0.31% | 2,300 | 260億942万 | +0.09% | 14.55 | 0.53 |
| 03/09 | 3,210 | 3,240 | 3,190 | 3,210 | +0.16% | 2,700 | 259億2864万 | -0.09% | 14.5 | 0.53 |
| 03/06 | 3,210 | 3,210 | 3,205 | 3,205 | -0.16% | 300 | 258億8825万 | -0.12% | 14.48 | 0.53 |
| 03/05 | 3,300 | 3,300 | 3,210 | 3,210 | +0.31% | 1,600 | 259億2864万 | +0.12% | 14.5 | 0.53 |
| 03/04 | 3,275 | 3,275 | 3,200 | 3,200 | -0.93% | 900 | 258億4787万 | -0.09% | 14.46 | 0.53 |
| 03/03 | 3,300 | 3,300 | 3,230 | 3,230 | -1.67% | 2,200 | 260億9019万 | +0.91% | 14.59 | 0.53 |
| 03/02 | 3,300 | 3,300 | 3,265 | 3,285 | -0.45% | 2,800 | 265億3445万 | +2.72% | 14.84 | 0.54 |
| 02/27 | 3,285 | 3,300 | 3,265 | 3,300 | +1.23% | 1,000 | 266億5561万 | +3.32% | 14.91 | 0.54 |
| 02/26 | 3,225 | 3,300 | 3,225 | 3,260 | +1.72% | 1,500 | 263億3251万 | +2.29% | 14.73 | 0.54 |
| 02/25 | 3,240 | 3,240 | 3,200 | 3,205 | -0.93% | 500 | 258億8825万 | +0.72% | 14.48 | 0.53 |
| 02/24 | 3,215 | 3,235 | 3,210 | 3,235 | +0.62% | 1,800 | 261億3058万 | +1.76% | 14.62 | 0.53 |
| 02/20 | 3,240 | 3,240 | 3,205 | 3,215 | -0.46% | 400 | 259億6903万 | +1.26% | 14.53 | 0.53 |
| 02/19 | 3,190 | 3,230 | 3,190 | 3,230 | +1.25% | 900 | 260億9019万 | +1.86% | 14.59 | 0.53 |
| 02/18 | 3,240 | 3,250 | 3,190 | 3,190 | 0% | 700 | 257億6709万 | +0.76% | 14.41 | 0.53 |
| 02/17 | 3,235 | 3,235 | 3,190 | 3,190 | -1.39% | 1,300 | 257億6709万 | +0.85% | 14.41 | 0.53 |
| 02/16 | 3,245 | 3,250 | 3,235 | 3,235 | +0.47% | 800 | 261億3058万 | +2.41% | 14.62 | 0.53 |
| 02/13 | 3,230 | 3,250 | 3,220 | 3,220 | +0.31% | 1,300 | 260億942万 | +2.12% | 14.55 | 0.53 |
| 02/12 | 3,260 | 3,300 | 3,210 | 3,210 | -1.23% | 2,400 | 259億2864万 | +1.94% | 14.5 | 0.53 |
| 02/10 | 3,240 | 3,275 | 3,240 | 3,250 | +0.62% | 2,000 | 262億5174万 | +3.31% | 14.68 | 0.53 |
| 02/09 | 3,255 | 3,260 | 3,230 | 3,230 | +0.78% | 3,300 | 260億9019万 | +2.74% | 14.59 | 0.53 |
| 02/06 | 3,210 | 3,210 | 3,155 | 3,205 | -0.16% | 2,400 | 258億8825万 | +1.94% | 14.48 | 0.53 |
| 02/05 | 3,235 | 3,235 | 3,190 | 3,210 | +1.1% | 1,100 | 259億2864万 | +2.03% | 14.5 | 0.53 |
| 02/04 | 3,180 | 3,200 | 3,175 | 3,175 | +0.16% | 1,300 | 256億4593万 | +0.92% | 14.34 | 0.52 |
| 02/03 | 3,130 | 3,170 | 3,130 | 3,170 | +1.44% | 500 | 256億554万 | +0.76% | 14.32 | 0.52 |
| 02/02 | 3,130 | 3,130 | 3,120 | 3,125 | -0.16% | 400 | 252億4206万 | -0.67% | 14.12 | 0.51 |
| 01/30 | 3,110 | 3,130 | 3,100 | 3,130 | +0.64% | 2,000 | 252億8244万 | -0.6% | 14.14 | 0.52 |
| 01/29 | 3,180 | 3,180 | 3,105 | 3,110 | -0.48% | 1,200 | 251億2090万 | -1.27% | 14.05 | 0.51 |
| 01/28 | 3,130 | 3,140 | 3,100 | 3,125 | -0.48% | 2,300 | 252億4206万 | -0.92% | 14.12 | 0.51 |
| 01/27 | 3,160 | 3,160 | 3,140 | 3,140 | 0% | 2,000 | 253億6322万 | -0.48% | 14.19 | 0.52 |
| 01/26 | 3,230 | 3,230 | 3,140 | 3,140 | -0.63% | 2,900 | 253億6322万 | -0.41% | 14.19 | 0.52 |
| 01/23 | 3,215 | 3,215 | 3,115 | 3,160 | -0.94% | 2,800 | 255億2477万 | +0.35% | 14.28 | 0.52 |
| 01/22 | 3,155 | 3,195 | 3,140 | 3,190 | +1.92% | 1,700 | 257億6709万 | +1.46% | 14.41 | 0.53 |
| 01/21 | 3,130 | 3,130 | 3,120 | 3,130 | 0% | 700 | 252億8244万 | -0.19% | 14.14 | 0.52 |
| 01/20 | 3,145 | 3,145 | 3,110 | 3,130 | 0% | 1,300 | 252億8244万 | 0% | 14.14 | 0.52 |
| 01/19 | 3,155 | 3,155 | 3,130 | 3,130 | -0.16% | 2,500 | 252億8244万 | +0.13% | 14.14 | 0.52 |
| 01/16 | 3,110 | 3,135 | 3,080 | 3,135 | +0.64% | 2,500 | 253億2283万 | +0.55% | 14.16 | 0.52 |
| 01/15 | 3,120 | 3,120 | 3,105 | 3,115 | +0.16% | 1,100 | 251億6128万 | +0.13% | 14.07 | 0.51 |
| 01/14 | 3,105 | 3,115 | 3,080 | 3,110 | -0.16% | 1,900 | 251億2090万 | +0.23% | 14.05 | 0.51 |
| 01/13 | 3,170 | 3,170 | 3,070 | 3,115 | +1.14% | 5,600 | 251億6128万 | +0.61% | 14.07 | 0.51 |
| 01/09 | 3,115 | 3,115 | 3,070 | 3,080 | -0.65% | 2,200 | 248億7857万 | -0.26% | 13.92 | 0.51 |
| 01/08 | 3,100 | 3,110 | 3,090 | 3,100 | 0% | 1,300 | 250億4012万 | +0.55% | 14.01 | 0.51 |
| 01/07 | 3,145 | 3,145 | 3,100 | 3,100 | -1.43% | 4,800 | 250億4012万 | +0.71% | 14.01 | 0.51 |
| 01/06 | 3,155 | 3,280 | 3,115 | 3,145 | -1.56% | 5,800 | 254億361万 | +2.44% | 14.21 | 0.52 |
| 01/05 | 3,240 | 3,240 | 3,110 | 3,195 | -1.24% | 4,800 | 258億748万 | +4.48% | 14.44 | 0.53 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,816 3,098 4/3 3,098 4/2 | 1,155 1,270 3/6 | 4,183 3,803 4/13 | - | - | +30.68% 11/6 | -17.78% 9/20 |
| 2009年 3月期 | 1,771 1,948 2/24 | 827 910 3/6 | 29,282 26,620 3/2 | - | - | +56.7% 2/24 | -24.12% 3/6 |
| 2010年 3月期 | 1,054 1,159 6/22 | 864 950 4/17 950 4/14 他3件 | 3,146 2,860 6/5 | - | - | +10.18% 6/8 | -7.36% 11/25 |
| 2011年 3月期 | 1,200 1,320 7/26 | 882 970 6/29 | 10,879 9,890 8/6 | 123億1092万 | 90億4666万 | +20.11% 7/23 | -9.86% 3/17 |
| 2012年 3月期 | 1,373 1,510 9/14 1,510 9/12 | 920 1,012 5/25 | 12,793 11,630 12/27 | 140億8295万 | 94億3837万 | +14.99% 9/12 | -14.12% 10/7 |
| 2013年 3月期 | 980 1,078 4/18 | 741 815 11/15 815 11/14 | 9,086 8,260 10/11 | 100億5392万 | 76億106万 | +8.35% 3/26 | -7.86% 10/11 |
| 2014年 3月期 | 1,636 1,800 1/20 | 807 888 10/8 | 85,591 77,810 1/16 | 167億8762万 | 82億8189万 | +52.72% 1/17 | -16.85% 2/20 |
| 2015年 3月期 | 1,209 1,330 4/25 | 842 926 10/24 | 21,780 19,800 4/25 | 124億419万 | 86億3630万 | +8.13% 3/23 | -5.61% 5/13 |
| 2016年 3月期 | 977 1,075 7/17 1,075 7/13 他2件 | 743 817 2/25 | 15,620 14,200 7/9 | 100億2594万 | 76億1971万 | +8.27% 3/23 | -8.87% 2/22 |
| 2017年 3月期 | 1,436 1,580 2/7 | 774 851 4/7 | 33,110 30,100 9/23 | 147億3580万 | 79億3681万 | +14.55% 9/29 | -11.57% 4/14 |
| 2018年 3月期 | 1,617 1,779 3/30 | 1,183 1,301 4/17 | 54,670 49,700 2/5 | 165億9177万 | 121億3372万 | +27.43% 4/16 | -3.63% 1/30 |
| 2019年 3月期 | 2,308 2,539 5/9 | 1,118 1,230 12/25 | 60,830 55,300 11/14 | 236億7988万 | 114億7154万 | +18.61% 5/9 | -12.98% 7/5 |
| 2020年 3月期 | 1,635 1,799 2/14 | 1,274 1,401 3/13 | 10,340 9,400 7/30 | 167億7830万 | 130億6637万 | +22.21% 4/14 | -14.62% 3/13 |
| 2021年 3月期 | 1,785 1,964 4/14 | 1,372 1,509 4/7 | 46,200 42,000 2/12 | 183億1716万 | 140億7362万 | +3.36% 12/10 | -4.74% 7/10 |
| 2022年 3月期 | 1,508 1,659 12/30 1,659 12/29 | 1,248 1,373 3/15 | 43,670 39,700 5/6 | 154億7259万 | 128億522万 | +11.36% 5/24 | -8.48% 3/15 |
| 2023年 3月期 | 1,545 1,700 3/14 1,700 3/13 | 1,268 1,395 5/20 1,395 5/18 | 75,130 68,300 5/23 | 158億5498万 | 130億1041万 | +8.17% 5/30 | -3.16% 9/30 |
| 2024年 3月期 | 1,864 2,050 3/25 | 1,474 1,621 4/13 | 46,640 42,400 10/18 | 191億1924万 | 151億1819万 | +8.84% 4/2 | -2.62% 2/22 |
| 2025年 3月期 | 2,225 2,448 3/21 2,448 3/19 他2件 | 1,691 1,860 11/22 | 61,160 55,600 2/5 | 224億4194万 | 170億5147万 | +8.94% 2/21 | -6.58% 11/19 |
| 2026年 3月期 | 3,595 12/29 | 2,000 2,200 4/4 | 23,650 21,500 12/22 | 290億3846万 | 198億6041万 | +24.17% 8/20 | -6.52% 10/22 |
| 最新 | 3,060 2026/6/3 | 1,000 | 225億7502万 | -0.23% 3,067 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 70%(1.7倍)
- 1995/12/26 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/27 vs 1995/12/26
- 18%(1.18倍)
- 1997/12/15 vs 1996/12/27
- -13%(0.87倍)
- 1998/12/30 vs 1997/12/15
- -35%(0.65倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/25 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/25
- -1%(0.99倍)
- 2002/12/26 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/26
- 19%(1.19倍)
- 2004/12/29 vs 2003/12/30
- 143%(2.43倍)
- 2005/12/30 vs 2004/12/29
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 21%(1.21倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/29 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/29
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -23%(0.77倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/28 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/28
- 12%(1.12倍)
- 2024/12/30 vs 2023/12/29
- 22%(1.22倍)
- 2025/12/30 vs 2024/12/30
- 62%(1.62倍)
- 2026/06/03 vs 2025/12/30
- -5%(0.95倍)
- 過去安値
658円(2002/02/21) - 365%(4.65倍)
3,060円(6/3)