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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 2,074 | 2,074 | 2,074 | 2,074 | -6 | -0.3% | 100 |
| 2025/08/18 | 2,090 | 2,090 | 2,080 | 2,080 | ±0 | ±0% | 200 |
| 2025/08/15 | 2,096 | 2,099 | 2,080 | 2,080 | -12 | -0.6% | 400 |
| 2025/08/14 | 2,092 | 2,092 | 2,075 | 2,092 | +17 | +0.8% | 2,200 |
| 2025/08/13 | 2,068 | 2,095 | 2,068 | 2,075 | +16 | +0.8% | 1,400 |
| 2025/08/12 | 2,056 | 2,060 | 2,055 | 2,059 | -9 | -0.4% | 1,100 |
| 2025/08/08 | 2,070 | 2,070 | 2,068 | 2,068 | +1 | ±0% | 400 |
| 2025/08/07 | 2,099 | 2,099 | 2,067 | 2,067 | -32 | -1.5% | 200 |
| 2025/08/06 | 2,056 | 2,099 | 2,056 | 2,099 | +39 | +1.9% | 200 |
| 2025/08/05 | 2,090 | 2,090 | 2,060 | 2,060 | +15 | +0.7% | 200 |
| 2025/08/04 | 2,045 | 2,045 | 2,045 | 2,045 | -20 | -1% | 100 |
| 2025/08/01 | 2,048 | 2,098 | 2,046 | 2,065 | -19 | -0.9% | 900 |
| 2025/07/31 | 2,084 | 2,084 | 2,084 | 2,084 | +45 | +2.2% | 100 |
| 2025/07/30 | 2,038 | 2,039 | 2,038 | 2,039 | -15 | -0.7% | 200 |
| 2025/07/29 | 2,084 | 2,084 | 2,054 | 2,054 | -35 | -1.7% | 200 |
| 2025/07/28 | 2,095 | 2,095 | 2,046 | 2,089 | +9 | +0.4% | 1,800 |
| 2025/07/25 | 2,060 | 2,080 | 2,058 | 2,080 | +20 | +1% | 1,100 |
| 2025/07/24 | 2,060 | 2,060 | 2,051 | 2,060 | -8 | -0.4% | 300 |
| 2025/07/23 | 2,022 | 2,070 | 2,022 | 2,068 | +46 | +2.3% | 900 |
| 2025/07/22 | 2,013 | 2,080 | 2,013 | 2,022 | -37 | -1.8% | 1,700 |
| 2025/07/18 | 2,011 | 2,080 | 2,011 | 2,059 | +56 | +2.8% | 900 |
| 2025/07/17 | 2,003 | 2,003 | 2,003 | 2,003 | -17 | -0.8% | 300 |
| 2025/07/16 | 2,028 | 2,028 | 2,020 | 2,020 | -58 | -2.8% | 900 |
| 2025/07/15 | 2,091 | 2,091 | 2,039 | 2,078 | +8 | +0.4% | 1,000 |
| 2025/07/14 | 2,118 | 2,118 | 2,070 | 2,070 | -33 | -1.6% | 10,900 |
| 2025/07/11 | 2,111 | 2,111 | 2,100 | 2,103 | +12 | +0.6% | 4,200 |
| 2025/07/10 | 2,061 | 2,120 | 2,061 | 2,091 | +31 | +1.5% | 3,900 |
| 2025/07/09 | 2,060 | 2,070 | 2,060 | 2,060 | +11 | +0.5% | 1,000 |
| 2025/07/08 | 2,032 | 2,050 | 2,032 | 2,049 | +15 | +0.7% | 900 |
| 2025/07/07 | 1,970 | 2,034 | 1,970 | 2,034 | +64 | +3.2% | 2,200 |
| 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 |
1～
50
件表示中 / 3765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 | 210,000円 | +1.8% | -9.0% | 2.19% | 14.59倍 | 0.67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 | 140,300円 | +6.8% | +14.0% | 3.85% | 15.21倍 | 0.78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 |
| ラサ商事 | 167,400円 | +5.4% | -5.0% | 4.30% | 8.99倍 | 0.82倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ナラサキ | 358,000円 | +4.9% | +11.8% | 3.63% | 7.32倍 | 0.70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 |
| 鳥羽洋行 | 384,000円 | +4.6% | +7.6% | 3.39% | 11.26倍 | 0.73倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
