2923 佐藤食品工業

2923
2019/10/11
時価
194億円
PER 予
36.5倍
2010年以降
12.34-465.86倍
(2010-2019年)
PBR
1.56倍
2010年以降
0.67-1.74倍
(2010-2019年)
配当 予
0.52%
ROE 予
4.27%
ROA 予
1.59%
資料
Link
CSV,JSON

時価総額

2010年4月30日
71億5188万
2011年4月26日
82億2307万
2012年4月25日
84億7354万
2013年4月30日
105億5729万
2014年4月28日
113億6037万
2015年4月30日
137億8171万
2016年4月28日
159億33万
2017年4月28日
159億5014万
2018年4月27日
180億8357万
2019年4月26日
182億938万

2019/05/15~2019/10/11

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PERPBR
2019
10/113,8253,8653,8253,835-0.13%2,400194億6454万+1.91%36.51.56
10/103,8403,8603,8403,840-0.13%1,400194億8992万+2.21%36.551.56
10/093,8503,8503,8153,845+0.65%1,500195億1529万+2.53%36.591.56
10/083,8503,8503,8203,820-0.13%1,800193億8841万+2%36.361.55
10/073,8453,8553,8253,825-0.52%500194億1378万+2.27%36.41.55
10/043,8103,8603,8103,845-0.13%2,300195億1529万+2.95%36.591.56
10/033,8553,8553,8053,850+0.39%1,300195億4067万+3.27%36.641.56
10/023,8353,8703,8053,8350%2,300194億6454万+3.04%36.51.56
10/013,8453,8503,8003,835-0.26%1,100194億6454万+3.15%36.51.56
09/303,8053,8453,8053,845+0.65%2,100195億1529万+3.56%36.591.56
09/273,7603,8353,7603,820+0.66%3,100193億8841万+3.08%36.361.55
09/263,7903,7953,7803,795+0.26%800192億6152万+2.54%36.121.54
09/253,7553,7853,7303,785+0.8%1,600192億1076万+2.35%36.021.54
09/243,7003,7603,7003,755+1.76%1,100190億5850万+1.62%35.741.52
09/203,7253,7503,6903,690-0.67%2,500187億2859万-0.05%35.121.5
09/193,7003,7153,7003,715+0.41%800188億5548万+0.65%35.361.51
09/183,6753,7003,6753,700+0.68%300187億7935万+0.27%35.211.5
09/173,6653,6803,6653,675+0.27%1,100186億5246万-0.43%34.981.49
09/133,6403,6653,6303,665-0.14%1,100186億170万-0.81%34.881.49
09/123,6903,7003,6703,670-0.27%500186億2708万-0.73%34.931.49
09/113,6553,6803,6503,680-0.81%600186億7784万-0.49%35.021.49
09/093,7103,7103,7103,710+0.27%700188億3010万+0.32%35.311.51
09/063,7003,7003,7003,700+0.54%100187億7935万+0.03%35.211.5
09/053,7003,7003,6803,680+0.55%900186億7784万-0.51%35.021.49
09/043,6103,6603,6103,660-0.54%1,000185億7633万-1.11%34.831.49
09/033,6753,6803,6753,6800%200186億7784万-0.62%35.021.49
09/023,6903,6903,6803,680-0.54%300186億7784万-0.65%35.021.49
08/303,7003,7003,7003,7000%700187億7935万-0.16%35.211.5
08/293,7003,7003,7003,7000%200187億7935万-0.19%35.211.5
08/283,7003,7003,7003,700+0.82%200187億7935万-0.19%35.211.5
08/273,7003,7003,6703,670-0.68%1,000186億2708万-0.97%34.931.49
08/263,7453,7603,6953,695-1.34%2,900187億5397万-0.32%35.171.5
08/233,7203,7503,7203,745+1.22%4,500190億774万+1.08%35.641.52
08/223,6953,7003,6953,700+0.82%1,000187億7935万-0.05%35.211.5
08/213,7003,7003,6703,670-1.21%800186億2708万-0.81%34.931.49
08/203,7203,7203,7153,715-0.13%400188億5548万+0.41%35.361.51
08/193,6803,7203,6803,720+0.54%500188億8086万+0.59%35.41.51
08/163,6753,7003,6753,700+0.68%300187億7935万+0.11%35.211.5
08/153,6953,7003,6753,6750%2,500186億5246万-0.54%34.981.49
08/143,6953,7053,6703,675-0.41%500186億5246万-0.46%34.981.49
08/133,6953,6953,6903,690-0.67%400187億2859万0%35.121.5
08/093,6853,7303,6053,715-1.98%1,700188億5548万+0.76%35.361.51
08/083,6953,7903,6953,790+2.57%1,000192億3614万+2.85%36.071.54
08/073,6953,6953,6953,6950%100187億5397万+0.41%35.171.5
08/063,6503,6953,6053,6950%800187億5397万+0.46%35.171.5
08/023,7253,7253,6953,695-0.94%300187億5397万+0.54%35.171.5
08/013,7303,7303,7303,730+0.54%200189億3161万+1.55%35.51.51
07/313,7053,7103,7053,7100%400188億3010万+1.09%35.311.51
07/303,7153,7153,7103,710-0.13%700188億3010万+1.15%35.311.51
07/293,7053,7403,7053,715+0.27%1,100188億5548万+1.34%35.361.51
07/263,7353,7353,7053,705-0.8%900188億472万+1.15%35.261.5
07/253,7353,7353,7353,7350%500189億5699万+1.97%35.551.52
07/243,7353,7353,7353,735+1.22%200189億5699万+2.02%35.551.52
07/233,6853,7403,6853,690+0.14%1,400187億2859万+0.82%35.121.5
07/223,6753,6853,6753,685+0.27%500187億321万+0.68%35.071.5
07/193,6503,6753,6503,675+0.68%700186億5246万+0.38%34.981.49
07/183,6753,6753,6503,650-0.54%400185億2557万-0.3%34.741.48
07/163,6503,6703,6503,670+0.55%800186億2708万+0.03%34.931.49
07/123,6703,6703,6503,650-0.41%500185億2557万-0.6%34.741.48
07/113,6653,6653,6653,665-0.14%300186億170万-0.22%34.881.49
07/103,6703,6703,6703,670+0.14%100186億2708万-0.16%34.931.49
07/083,6653,6653,6653,665-0.27%100186億170万-0.27%34.881.49
07/053,6053,6753,6053,675+1.94%1,600186億5246万-0.08%34.981.49
07/043,6003,6053,6003,605-0.69%200182億9717万-1.98%34.311.46
07/033,6303,6303,6303,630+0.69%100184億2406万-1.33%34.551.47
07/023,6403,6403,6053,605-1.9%2,400182億9717万-2.04%34.311.46
07/013,6753,6803,6703,675+0.14%1,400186億5246万-0.19%34.981.49
06/283,6653,6753,6653,670+0.96%500186億2708万-0.27%34.931.49
06/273,6253,6353,6253,635+0.14%800184億4944万-1.17%34.61.48
06/263,6303,6303,6253,630-0.14%400184億2406万-1.2%34.551.47
06/253,6703,6703,6353,635-0.95%1,000184億4944万-0.98%34.61.48
06/243,6753,6753,6703,670+0.82%300186億2708万+0.05%34.931.49
06/213,6553,6753,6353,640-0.68%1,400184億7482万-0.74%34.641.48
06/203,6903,6903,6503,665+0.41%1,100186億170万-0.05%34.881.49
06/193,7003,7003,6453,650-1.35%2,000185億2557万-0.41%34.741.48
06/183,7003,7003,7003,700+0.14%100187億7935万+1.04%35.211.5
06/173,7303,7303,6903,6950%1,800187億5397万+1.18%35.171.5
06/143,7303,7303,6953,695-0.27%400187億5397万+1.29%35.171.5
06/133,6903,7053,6853,705+0.41%1,800188億472万+1.65%35.261.5
06/123,6903,6953,6903,690+0.41%700187億2859万+1.32%35.121.5
06/113,8053,8653,6553,675-4.79%4,500186億5246万+0.99%34.981.49
06/103,7453,8753,7453,860+3.21%3,800195億9143万+6.1%36.741.57
06/073,7453,7453,6803,740+1.63%500189億8237万+3.06%35.591.52
06/063,6703,7153,6703,680-1.6%400186億7784万+1.49%35.021.49
06/053,7203,7453,6903,740+2.47%500189億8237万+3.14%35.591.52
06/043,7453,7453,6503,650-2.28%1,100185億2557万+0.8%34.741.48
06/033,6803,7353,6803,735+1.63%700189億5699万+3.23%35.551.52
05/313,6903,6903,6303,675+1.52%300186億5246万+1.74%34.981.49
05/303,6803,6853,6153,620-0.96%1,700183億7331万+0.39%34.451.47
05/293,6553,6553,6553,6550%200185億5095万+1.5%34.791.48
05/283,6403,6653,6403,655+0.41%700185億5095万+1.61%34.791.48
05/273,6103,6403,6103,640+0.83%300184億7482万+1.42%34.641.48
05/243,5503,6103,5503,610+1.69%300183億2255万+0.67%34.361.47
05/233,5453,5503,5453,550+0.14%400180億1802万-0.92%33.791.44
05/223,5803,6153,5453,545-0.14%300179億9264万-1.12%33.741.44
05/213,5853,5853,5503,550-2.87%300180億1802万-1%33.791.44
05/203,6503,6553,5503,655+0.14%800185億5095万+1.92%34.791.48
05/173,5953,6503,5953,650+1.53%1,000185億2557万+1.96%34.741.48
05/163,5853,6353,5853,595+0.28%1,800182億4642万+0.59%34.211.46
05/153,4853,5853,4853,585+3.91%700181億9566万+0.45%34.121.46

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
4月期
1,657
1,740
10/23
1,143
1,200
5/13
5,355
5,100
10/27
--71億5188万
4/30
2011年
4月期
1,905
2,000
3/15
1,195
1,255
5/31

1,255
5/26
5,565
5,300
3/14
101億5100万63億6975万82億2307万
4/26
2012年
4月期
1,933
2,030
10/3
1,524
1,600
8/10
4,620
4,400
2/7
103億326万81億2080万84億7354万
4/25
2013年
4月期
2,267
2,380
10/1
1,534
1,611
5/29
4,620
4,400
4/11
120億7969万81億7663万105億5729万
4/30
2014年
4月期
2,848
2,990
10/1

2,990
9/30
1,762
1,850
6/7
8,610
8,200
9/30
151億7574万93億8967万113億6037万
4/28
2015年
4月期
3,038
3,190
9/30
2,110
2,215
5/14

2,215
5/13
12,600
12,000
10/29
161億9084万112億4223万137億8171万
4/30
2016年
4月期
3,648
3,830
8/7
2,582
2,711
8/25
15,645
14,900
8/25
194億3916万137億5968万159億33万
4/28
2017年
4月期
3,495
3,670
8/1
2,919
3,065
6/24
11,340
10,800
10/27
186億2708万155億5640万159億5014万
4/28
2018年
4月期
3,990
8/31
3,295
5/1
18,000
10/27
202億5124万167億2377万180億8357万
4/27
2019年
4月期
3,680
4/25

4/23

他2件
2,892
12/26

12/25
5,200
3/12
186億7784万146億7834万182億938万
4/26
最新3,835
2019/10/11
2,400194億6454万