佐藤食品工業（2814）のPER（株価収益率）の推移
- 2010年3月31日
- 13.24倍
- 2011年3月31日
- 5.52倍
- 2012年3月30日
- 12.59倍
- 2013年3月29日
- 55.39倍
- 2014年3月31日
- 47.41倍
- 2015年3月31日
- 32.83倍
- 2016年3月31日
- 30.33倍
- 2017年3月31日
- 11.79倍
- 2018年3月30日
- 11.12倍
- 2019年3月29日
- 12.61倍
- 2020年3月31日
- 5.26倍
- 2021年3月31日
- 34.55倍
- 2022年3月30日
- 12.64倍
- 2023年3月31日
- 18.32倍
- 2024年3月29日
- 10.45倍
- 2025年3月31日
- 15倍
- 2026年3月31日
- 15.78倍
2025/12/23～2026/05/26
株価＆PER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 | ||||||||||
| 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 |
| 01/01 | 株式分割 1→1.1 | |||||||||
| 2025 | ||||||||||
| 12/30 | 3,230 | 3,265 | 3,230 | 3,235 | -0.46% | 1,900 | 261億3058万 | +6.27% | 12.53 | 0.46 |
| 12/29 | 3,400 | 3,595 | 3,240 | 3,250 | +1.42% | 4,500 | 288億7691万 | +7.37% | 16.15 | 0.6 |
| 12/26 | 3,214 | 3,223 | 3,150 | 3,205 | +0.71% | 7,480 | 284億7304万 | +6.57% | 15.93 | 0.59 |
| 12/25 | 3,168 | 3,182 | 3,150 | 3,182 | +0.43% | 4,840 | 282億7111万 | +6.42% | 15.81 | 0.59 |
| 12/24 | 3,209 | 3,214 | 3,168 | 3,168 | -1.27% | 1,320 | 281億4994万 | +6.46% | 15.75 | 0.58 |
| 12/23 | 3,159 | 3,209 | 3,159 | 3,209 | +1.58% | 1,320 | 285億1343万 | +8.23% | 15.95 | 0.59 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 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 | 14.9 | 12.22 | 0.72 | 0.59 | - | - | 13.24倍 3/31 |
| 2011年 3月期 | 1,200 1,320 7/26 | 882 970 6/29 | 10,879 9,890 8/6 | 5.92 | 4.35 | 0.74 | 0.54 | 123億1092万 | 90億4666万 | 5.52倍 3/31 |
| 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 | 18.25 | 12.23 | 1.02 | 0.68 | 140億8295万 | 94億3837万 | 12.59倍 3/30 |
| 2013年 3月期 | 980 1,078 4/18 | 741 815 11/15 815 11/14 | 9,086 8,260 10/11 | 59.72 | 45.15 | 0.72 | 0.55 | 100億5392万 | 76億106万 | 55.39倍 3/29 |
| 2014年 3月期 | 1,636 1,800 1/20 | 807 888 10/8 | 85,591 77,810 1/16 | 76.22 | 37.6 | 0.81 | 0.4 | 167億8762万 | 82億8189万 | 47.41倍 3/31 |
| 2015年 3月期 | 1,209 1,330 4/25 | 842 926 10/24 | 21,780 19,800 4/25 | 43.67 | 30.4 | 0.59 | 0.41 | 124億419万 | 86億3630万 | 32.83倍 3/31 |
| 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 | 37.19 | 28.26 | 0.48 | 0.36 | 100億2594万 | 76億1971万 | 30.33倍 3/31 |
| 2017年 3月期 | 1,436 1,580 2/7 | 774 851 4/7 | 33,110 30,100 9/23 | 12.17 | 6.56 | 0.67 | 0.36 | 147億3580万 | 79億3681万 | 11.79倍 3/31 |
| 2018年 3月期 | 1,617 1,779 3/30 | 1,183 1,301 4/17 | 54,670 49,700 2/5 | 11.64 | 8.51 | 0.72 | 0.52 | 165億9177万 | 121億3372万 | 11.12倍 3/30 |
| 2019年 3月期 | 2,308 2,539 5/9 | 1,118 1,230 12/25 | 60,830 55,300 11/14 | 21.81 | 10.56 | 0.99 | 0.48 | 236億7988万 | 114億7154万 | 12.61倍 3/29 |
| 2020年 3月期 | 1,635 1,799 2/14 | 1,274 1,401 3/13 | 10,340 9,400 7/30 | 6.07 | 4.72 | 0.63 | 0.49 | 167億7830万 | 130億6637万 | 5.26倍 3/31 |
| 2021年 3月期 | 1,785 1,964 4/14 | 1,372 1,509 4/7 | 46,200 42,000 2/12 | 42.02 | 32.29 | 0.67 | 0.51 | 183億1716万 | 140億7362万 | 34.55倍 3/31 |
| 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 | 14.28 | 11.82 | 0.56 | 0.46 | 154億7259万 | 128億522万 | 12.64倍 3/30 |
| 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 | 18.39 | 15.09 | 0.36 | 0.3 | 158億5498万 | 130億1041万 | 18.32倍 3/31 |
| 2024年 3月期 | 1,864 2,050 3/25 | 1,474 1,621 4/13 | 46,640 42,400 10/18 | 10.73 | 8.49 | 0.41 | 0.32 | 191億1924万 | 151億1819万 | 10.45倍 3/29 |
| 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 | 15.76 | 11.97 | 0.47 | 0.36 | 224億4194万 | 170億5147万 | 15倍 3/31 |
| 2026年 3月期 | 3,595 12/29 | 2,000 2,200 4/4 | 23,650 21,500 12/22 | 18.48 | 10.28 | 0.64 | 0.36 | 290億3846万 | 198億6041万 | 15.78倍 3/31 |
| 最新 | 3,040 2026/5/26 | 1,600 | 60.94 予想 | 1.11 実績 | 224億2747万 | - | ||||
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。
