2814東証S信用
業種 食料品
佐藤食品工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,200 (24/06/21) | 1,737 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/06/21) | 1,790 (24/01/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,811 | 2,250 | 1,790 | 2,069 | +273 | +15.2 | 273,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,600 | 1,896 | 1,587 | 1,796 | +195 | +12.2 | 200,600 |
| 2022 | 1,601 | 1,695 | 1,373 | 1,601 | -58 | -3.5 | 421,900 |
| 2021 | 1,605 | 1,659 | 1,543 | 1,659 | +48 | +3.0 | 311,600 |
| 2020 | 1,673 | 1,964 | 1,401 | 1,611 | -34 | -2.1 | 314,000 |
| 2019 | 1,286 | 1,685 | 1,285 | 1,645 | +349 | +26.9 | 217,700 |
| 2018 | 1,487 | 2,539 | 1,230 | 1,296 | -161 | -11.1 | 1,316,300 |
| 2017 | 1,316 | 1,580 | 1,250 | 1,457 | +126 | +9.5 | 565,700 |
| 2016 | 970 | 1,371 | 817 | 1,331 | +361 | +37.2 | 659,700 |
| 2015 | 966 | 1,100 | 960 | 970 | +5 | +0.5 | 411,500 |
| 2014 | 945 | 1,800 | 926 | 965 | +18 | +1.9 | 928,130 |
| 2013 | 870 | 1,075 | 865 | 947 | +90 | +10.5 | 221,290 |
| 2012 | 1,125 | 1,193 | 815 | 857 | -249 | -22.5 | 284,600 |
| 2011 | 1,050 | 1,510 | 1,012 | 1,106 | +56 | +5.3 | 132,350 |
| 2010 | 995 | 1,320 | 970 | 1,050 | +30 | +2.9 | 156,960 |
| 2009 | 1,051 | 1,948 | 910 | 1,020 | -9 | -0.9 | 248,320 |
| 2008 | 1,908 | 1,910 | 967 | 1,029 | -879 | -46.1 | 101,700 |
| 2007 | 3,513 | 4,042 | 1,500 | 1,908 | -1,605 | -45.7 | 127,260 |
| 2006 | 2,909 | 3,743 | 2,655 | 3,513 | +619 | +21.4 | 229,019 |
| 2005 | 2,315 | 3,194 | 1,996 | 2,894 | +579 | +25.0 | 1,099,813 |
| 2004 | 962 | 2,375 | 958 | 2,315 | +1,363 | +143.2 | 2,479,538 |
| 2003 | 808 | 958 | 808 | 952 | +154 | +19.3 | 651,192 |
| 2002 | 868 | 948 | 723 | 798 | -70 | -8.1 | 788,443 |
| 2001 | 873 | 898 | 723 | 868 | -5 | -0.6 | 451,827 |
| 2000 | 998 | 1,287 | 768 | 873 | -274 | -23.9 | 366,671 |
| 1999 | 1,197 | 2,066 | 998 | 1,147 | -50 | -4.2 | 968,773 |
| 1998 | 1,736 | 1,736 | 1,157 | 1,197 | -639 | -34.8 | 115,211 |
| 1997 | 2,096 | 2,096 | 1,666 | 1,836 | -280 | -13.2 | 332,609 |
| 1996 | 1,846 | 2,395 | 1,696 | 2,116 | +320 | +17.8 | 493,904 |
| 1995 | 2,096 | 2,096 | 1,447 | 1,796 | -290 | -13.9 | 388,711 |
| 1994 | 1,227 | 2,295 | 1,227 | 2,086 | +859 | +70.0 | 940,722 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
