2923 佐藤食品工業

2923
2020/02/26
時価
186億円
PER 予
34.88倍
2010年以降
12.34-465.86倍
(2010-2019年)
PBR
1.49倍
2010年以降
0.67-1.74倍
(2010-2019年)
配当 予
0.55%
ROE 予
4.26%
ROA 予
1.39%
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

2019/09/27~2020/02/28

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
2020
02/283,6703,6703,5553,555-3%1,600180億4340万-5.02%33.831.44
02/263,5403,6653,5403,665-0.14%2,900186億170万-2.24%34.881.49
02/253,7453,7453,6703,670-2.65%3,300186億2708万-2.19%34.931.49
02/213,7753,7753,7303,770-0.13%600191億3463万+0.45%35.881.53
02/203,7753,7753,7503,7750%400191億6001万+0.61%35.931.53
02/193,7703,7753,7703,775+0.67%200191億6001万+0.64%35.931.53
02/183,7853,7853,7503,750-0.92%300190億3312万+0.05%35.691.52
02/173,7703,7853,7703,785+0.4%1,100192億1076万+1.07%36.021.54
02/143,8003,8003,7353,770-0.53%2,900191億3463万+0.8%35.881.53
02/133,8003,8003,7903,790+0.26%200192億3614万+1.5%36.071.54
02/123,8053,8053,7603,780+0.67%400191億8539万+1.39%35.981.53
02/103,8203,8303,7553,755-1.44%1,400190億5850万+0.83%35.741.52
02/073,8303,8303,7553,810+0.26%1,200193億3765万+2.42%36.261.55
02/063,7903,8353,7653,800+1.06%2,300192億8690万+2.37%36.171.54
02/053,7653,7803,7603,7600%1,100190億8388万+1.48%35.781.52
02/043,7603,7603,7403,7600%1,000190億8388万+1.68%35.781.52
02/033,7503,7603,7103,760+0.27%500190億8388万+1.87%35.781.52
01/313,6603,7503,6603,750+2.46%200190億3312万+1.82%35.691.52
01/303,7453,7453,6303,660-2.27%1,100185億7633万-0.46%34.831.48
01/293,7453,7453,7453,745+0.27%200190億774万+1.9%35.641.52
01/283,7203,7403,7203,735+0.4%1,000189億5699万+1.77%35.551.51
01/273,7553,7553,7203,720-0.4%600188億8086万+1.5%35.41.51
01/243,7503,7503,7303,735-0.4%700189億5699万+2.02%35.551.51
01/233,7403,7503,7403,750+0.27%700190億3312万+2.54%35.691.52
01/223,7353,7403,7253,740+0.4%500189億8237万+2.41%35.591.52
01/213,7353,7353,7003,7250%1,000189億623万+2.14%35.451.51
01/203,7103,7353,7103,725+0.4%700189億623万+2.25%35.451.51
01/173,7453,7453,7103,710-0.93%500188億3010万+1.95%35.311.5
01/163,7303,7453,7053,745+0.4%400190億774万+3.03%35.641.52
01/153,7203,7303,7203,730+0.27%1,600189億3161万+2.75%35.51.51
01/143,6553,7653,6553,720+1.78%2,500188億8086万+2.62%35.41.51
01/103,6603,6703,6303,655-0.14%900185億5095万+0.94%34.791.48
01/093,6603,6603,6303,660+1.1%300185億7633万+1.1%34.831.48
01/083,6603,6603,6203,620-1.09%600183億7331万+0.06%34.451.47
01/073,6653,6653,6603,660-0.14%400185億7633万+1.16%34.831.48
01/063,6503,6703,6503,665+0.41%500186億170万+1.36%34.881.49
2019
12/303,6703,6703,6303,650+0.55%900185億2557万+1%34.741.48
12/273,6453,6453,6153,630+0.41%900184億2406万+0.47%34.551.47
12/263,6253,6353,6153,615+0.7%500183億4793万+0.11%34.41.47
12/253,5803,5903,5803,590+0.28%600182億2104万-0.58%34.171.46
12/243,5653,5803,5653,580+0.42%400181億7029万-0.89%34.071.45
12/233,6053,6053,5303,565-0.97%900180億9415万-1.33%33.931.45
12/203,6003,6003,6003,600-0.28%200182億7180万-0.44%34.261.46
12/193,6103,6103,6103,6100%300183億2255万-0.19%34.361.46
12/183,6103,6103,6103,610-0.28%100183億2255万-0.19%34.361.46
12/173,6253,6253,6203,620-0.14%200183億7331万+0.08%34.451.47
12/163,6253,6253,6053,6250%1,000183億9868万+0.19%34.51.47
12/133,6303,6353,6253,625-0.14%1,400183億9868万+0.19%34.51.47
12/123,6253,6303,6253,630+0.83%500184億2406万+0.33%34.551.47
12/113,6453,6453,6003,600-1.23%1,300182億7180万-0.5%34.261.46
12/103,6053,6453,6053,645+1.11%1,200185億19万+0.72%34.691.48
12/093,6103,6103,6003,605-0.28%600182億9717万-0.36%34.311.46
12/063,6153,6153,6153,6150%200183億4793万-0.17%34.41.47
12/053,6153,6153,6153,6150%100183億4793万-0.25%34.41.47
12/043,6153,6153,6153,615-0.14%200183億4793万-0.39%34.41.47
12/033,6203,6203,6203,6200%200183億7331万-0.69%34.451.47
12/023,6203,6203,6203,6200%200183億7331万-1.07%34.451.47
11/293,6153,6203,6153,6200%700183億7331万-1.36%34.451.47
11/283,6153,6253,6153,620+0.14%700183億7331万-1.66%34.451.47
11/273,6253,6253,6153,615+0.14%200183億4793万-2.03%34.41.47
11/263,6153,6253,6103,610-0.14%700183億2255万-2.41%34.361.46
11/253,6403,6403,6153,615+0.42%200183億4793万-2.51%34.41.47
11/223,6253,6253,6003,600-0.14%200182億7180万-3.17%34.261.46
11/213,6253,6253,6053,605-0.55%500182億9717万-3.27%34.311.46
11/203,6253,6253,6253,625+0.55%100183億9868万-3%34.51.47
11/193,6203,6203,6053,605-0.83%200182億9717万-3.76%34.311.46
11/183,6303,6353,6303,635+0.28%700184億4944万-3.2%34.61.47
11/153,6203,6253,6053,625+0.28%1,300183億9868万-3.69%34.51.47
11/143,6153,6153,6153,615+0.14%200183億4793万-4.14%34.41.47
11/133,6253,6253,6103,610-0.41%600183億2255万-4.5%34.361.46
11/123,6353,6353,6253,625-0.28%600183億9868万-4.33%34.51.47
11/113,6303,6353,6303,635+0.14%400184億4944万-4.29%34.61.47
11/083,6703,6703,6303,630+0.14%600184億2406万-4.62%34.551.47
11/073,6253,6303,6253,625+0.14%400183億9868万-4.96%34.51.47
11/063,6603,6603,6203,6200%700183億7331万-5.31%34.451.47
11/053,6453,6553,6203,620-1.5%2,600183億7331万-5.51%34.451.47
11/013,6653,7303,6203,675-0.81%2,600186億5246万-4.25%34.981.49
10/313,7203,7353,6903,705-1.07%5,500188億472万-3.59%35.261.5
10/303,7203,8253,7153,745-6.38%15,400190億774万-2.6%35.641.52
10/293,9404,0003,9404,000+0.88%5,600203億200万+4.11%38.071.62
10/283,9153,9653,9103,965+1.28%2,900201億2435万+3.5%37.741.61
10/253,9003,9253,8803,915+0.9%4,200198億7058万+2.49%37.261.59
10/243,8803,8803,8753,880+0.65%3,400196億9294万+1.81%36.931.57
10/233,8253,8703,8003,855+0.26%4,300195億6605万+1.39%36.691.56
10/213,8653,8753,8403,845+0.26%2,100195億1529万+1.32%36.591.56
10/183,8353,8603,8353,835-0.39%800194億6454万+1.24%36.51.56
10/173,8303,8553,8303,850+0.52%1,200195億4067万+1.77%36.641.56
10/163,8653,8703,8303,830-0.91%2,800194億3916万+1.4%36.451.55
10/153,8353,8803,8353,865+0.78%2,000196億1680万+2.49%36.781.57
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

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3,555
2020/2/28
1,600180億4340万