サトー商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,920 | 1,970 | 1,920 | 1,970 | +72 | +3.8% | 900 |
| 2025/07/03 | 1,898 | 1,898 | 1,898 | 1,898 | -8 | -0.4% | 400 |
| 2025/07/02 | 1,898 | 1,923 | 1,890 | 1,906 | +8 | +0.4% | 2,200 |
| 2025/07/01 | 1,898 | 1,898 | 1,898 | 1,898 | ±0 | ±0% | 100 |
| 2025/06/30 | 1,850 | 1,900 | 1,850 | 1,898 | +40 | +2.2% | 1,500 |
| 2025/06/27 | 1,880 | 1,880 | 1,858 | 1,858 | -22 | -1.2% | 700 |
| 2025/06/26 | 1,850 | 1,880 | 1,850 | 1,880 | +7 | +0.4% | 5,800 |
| 2025/06/25 | 1,890 | 1,890 | 1,871 | 1,873 | -17 | -0.9% | 2,200 |
| 2025/06/24 | 1,895 | 1,895 | 1,876 | 1,890 | ±0 | ±0% | 2,000 |
| 2025/06/23 | 1,885 | 1,890 | 1,885 | 1,890 | +7 | +0.4% | 500 |
| 2025/06/20 | 1,883 | 1,883 | 1,883 | 1,883 | -17 | -0.9% | 100 |
| 2025/06/19 | 1,896 | 1,900 | 1,896 | 1,900 | +9 | +0.5% | 1,300 |
| 2025/06/18 | 1,880 | 1,891 | 1,880 | 1,891 | -29 | -1.5% | 1,000 |
| 2025/06/17 | 1,900 | 1,920 | 1,880 | 1,920 | +17 | +0.9% | 1,200 |
| 2025/06/16 | 1,904 | 1,904 | 1,903 | 1,903 | ±0 | ±0% | 1,800 |
| 2025/06/13 | 1,903 | 1,903 | 1,880 | 1,903 | ±0 | ±0% | 1,300 |
| 2025/06/12 | 1,903 | 1,903 | 1,893 | 1,903 | ±0 | ±0% | 800 |
| 2025/06/11 | 1,883 | 1,905 | 1,883 | 1,903 | +7 | +0.4% | 1,300 |
| 2025/06/10 | 1,905 | 1,905 | 1,896 | 1,896 | -4 | -0.2% | 1,400 |
| 2025/06/09 | 1,900 | 1,900 | 1,900 | 1,900 | +28 | +1.5% | 100 |
| 2025/06/06 | 1,867 | 1,874 | 1,867 | 1,872 | -17 | -0.9% | 500 |
| 2025/06/05 | 1,890 | 1,890 | 1,870 | 1,889 | -1 | -0.1% | 1,000 |
| 2025/06/04 | 1,915 | 1,915 | 1,890 | 1,890 | -20 | -1% | 200 |
| 2025/06/03 | 1,908 | 1,910 | 1,880 | 1,910 | +1 | +0.1% | 1,500 |
| 2025/06/02 | 1,905 | 1,909 | 1,905 | 1,909 | -1 | -0.1% | 600 |
| 2025/05/30 | 1,909 | 1,910 | 1,909 | 1,910 | - | - | 200 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,923 | 1,949 | 1,886 | 1,949 | +58 | +3.1% | 400 |
| 2025/05/27 | 1,921 | 1,921 | 1,891 | 1,891 | -9 | -0.5% | 300 |
| 2025/05/26 | 1,929 | 1,929 | 1,900 | 1,900 | -29 | -1.5% | 1,700 |
| 2025/05/23 | 1,909 | 1,929 | 1,895 | 1,929 | +42 | +2.2% | 1,400 |
| 2025/05/22 | 1,889 | 1,900 | 1,887 | 1,887 | -2 | -0.1% | 600 |
| 2025/05/21 | 1,889 | 1,889 | 1,889 | 1,889 | -26 | -1.4% | 200 |
| 2025/05/20 | 1,884 | 1,919 | 1,879 | 1,915 | +15 | +0.8% | 900 |
| 2025/05/19 | 1,871 | 1,911 | 1,871 | 1,900 | +42 | +2.3% | 800 |
| 2025/05/16 | 1,863 | 1,903 | 1,858 | 1,858 | -37 | -2% | 1,000 |
| 2025/05/15 | 1,913 | 1,913 | 1,869 | 1,895 | -35 | -1.8% | 2,700 |
| 2025/05/14 | 2,079 | 2,079 | 1,900 | 1,930 | -99 | -4.9% | 5,100 |
| 2025/05/13 | 2,004 | 2,040 | 2,004 | 2,029 | +25 | +1.2% | 700 |
| 2025/05/12 | 1,981 | 2,035 | 1,981 | 2,004 | +24 | +1.2% | 800 |
| 2025/05/09 | 1,968 | 1,980 | 1,965 | 1,980 | +12 | +0.6% | 800 |
| 2025/05/08 | 1,976 | 1,976 | 1,968 | 1,968 | -8 | -0.4% | 300 |
| 2025/05/07 | 1,970 | 1,976 | 1,970 | 1,976 | -3 | -0.2% | 200 |
| 2025/05/02 | 1,961 | 1,981 | 1,946 | 1,979 | -22 | -1.1% | 500 |
| 2025/05/01 | 2,001 | 2,005 | 2,001 | 2,001 | -37 | -1.8% | 500 |
| 2025/04/30 | 2,038 | 2,038 | 2,038 | 2,038 | ±0 | ±0% | 200 |
| 2025/04/28 | 2,085 | 2,085 | 2,038 | 2,038 | -2 | -0.1% | 2,000 |
| 2025/04/25 | 1,970 | 2,040 | 1,960 | 2,040 | +81 | +4.1% | 1,200 |
| 2025/04/24 | 1,975 | 2,080 | 1,958 | 1,959 | -16 | -0.8% | 4,200 |
| 2025/04/23 | 1,930 | 1,975 | 1,930 | 1,975 | +74 | +3.9% | 500 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「サトー商会」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サトー商会 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ＯＣＨＩ・ＨＤ | 139,800円 | +6.8% | +14.0% | 3.86% | 15.15倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
