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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,209 | 1,209 | 1,204 | 1,204 | -4 | -0.3% | 600 |
| 2023/06/19 | 1,202 | 1,209 | 1,202 | 1,208 | +7 | +0.6% | 1,200 |
| 2023/06/16 | 1,205 | 1,205 | 1,201 | 1,201 | -8 | -0.7% | 500 |
| 2023/06/15 | 1,199 | 1,211 | 1,199 | 1,209 | +13 | +1.1% | 1,100 |
| 2023/06/14 | 1,209 | 1,209 | 1,194 | 1,196 | -8 | -0.7% | 5,000 |
| 2023/06/13 | 1,202 | 1,207 | 1,202 | 1,204 | +5 | +0.4% | 1,100 |
| 2023/06/12 | 1,211 | 1,211 | 1,199 | 1,199 | -2 | -0.2% | 2,300 |
| 2023/06/09 | 1,202 | 1,206 | 1,197 | 1,201 | +5 | +0.4% | 2,100 |
| 2023/06/08 | 1,200 | 1,200 | 1,195 | 1,196 | ±0 | ±0% | 800 |
| 2023/06/07 | 1,193 | 1,200 | 1,193 | 1,196 | +3 | +0.3% | 900 |
| 2023/06/06 | 1,201 | 1,201 | 1,193 | 1,193 | -7 | -0.6% | 800 |
| 2023/06/05 | 1,191 | 1,210 | 1,191 | 1,200 | +10 | +0.8% | 2,200 |
| 2023/06/02 | 1,180 | 1,194 | 1,180 | 1,190 | -6 | -0.5% | 2,400 |
| 2023/06/01 | 1,193 | 1,200 | 1,192 | 1,196 | +9 | +0.8% | 1,400 |
| 2023/05/31 | 1,190 | 1,195 | 1,187 | 1,187 | -3 | -0.3% | 1,100 |
| 2023/05/30 | 1,190 | 1,191 | 1,190 | 1,190 | -10 | -0.8% | 500 |
| 2023/05/29 | 1,207 | 1,207 | 1,200 | 1,200 | +1 | +0.1% | 1,500 |
| 2023/05/26 | 1,208 | 1,208 | 1,195 | 1,199 | -6 | -0.5% | 2,500 |
| 2023/05/25 | 1,194 | 1,205 | 1,188 | 1,205 | +11 | +0.9% | 2,100 |
| 2023/05/24 | 1,194 | 1,203 | 1,194 | 1,194 | +1 | +0.1% | 900 |
| 2023/05/23 | 1,189 | 1,205 | 1,187 | 1,193 | +6 | +0.5% | 5,300 |
| 2023/05/22 | 1,179 | 1,189 | 1,179 | 1,187 | +8 | +0.7% | 1,600 |
| 2023/05/19 | 1,188 | 1,188 | 1,179 | 1,179 | -3 | -0.3% | 1,100 |
| 2023/05/18 | 1,192 | 1,192 | 1,173 | 1,182 | +8 | +0.7% | 1,600 |
| 2023/05/17 | 1,188 | 1,191 | 1,174 | 1,174 | -14 | -1.2% | 2,600 |
| 2023/05/16 | 1,200 | 1,200 | 1,175 | 1,188 | +7 | +0.6% | 6,300 |
| 2023/05/15 | 1,198 | 1,206 | 1,155 | 1,181 | -107 | -8.3% | 36,300 |
| 2023/05/12 | 1,265 | 1,300 | 1,265 | 1,288 | +8 | +0.6% | 7,100 |
| 2023/05/11 | 1,260 | 1,300 | 1,260 | 1,280 | +22 | +1.7% | 11,900 |
| 2023/05/10 | 1,258 | 1,274 | 1,256 | 1,258 | -1 | -0.1% | 7,700 |
| 2023/05/09 | 1,259 | 1,259 | 1,246 | 1,259 | +9 | +0.7% | 1,800 |
| 2023/05/08 | 1,241 | 1,250 | 1,241 | 1,250 | +8 | +0.6% | 3,800 |
| 2023/05/02 | 1,213 | 1,242 | 1,213 | 1,242 | +30 | +2.5% | 3,200 |
| 2023/05/01 | 1,206 | 1,216 | 1,205 | 1,212 | -4 | -0.3% | 3,700 |
| 2023/04/28 | 1,226 | 1,235 | 1,211 | 1,216 | -14 | -1.1% | 2,000 |
| 2023/04/27 | 1,230 | 1,237 | 1,230 | 1,230 | -4 | -0.3% | 600 |
| 2023/04/26 | 1,230 | 1,236 | 1,230 | 1,234 | -13 | -1% | 3,400 |
| 2023/04/25 | 1,246 | 1,247 | 1,236 | 1,247 | +2 | +0.2% | 1,600 |
| 2023/04/24 | 1,245 | 1,250 | 1,202 | 1,245 | ±0 | ±0% | 7,500 |
| 2023/04/21 | 1,235 | 1,280 | 1,226 | 1,245 | +13 | +1.1% | 6,700 |
| 2023/04/20 | 1,254 | 1,254 | 1,216 | 1,232 | +4 | +0.3% | 6,900 |
| 2023/04/19 | 1,238 | 1,253 | 1,214 | 1,228 | +17 | +1.4% | 3,900 |
| 2023/04/18 | 1,222 | 1,275 | 1,206 | 1,211 | -10 | -0.8% | 12,300 |
| 2023/04/17 | 1,212 | 1,230 | 1,212 | 1,221 | +11 | +0.9% | 3,100 |
| 2023/04/14 | 1,216 | 1,219 | 1,210 | 1,210 | -1 | -0.1% | 3,400 |
| 2023/04/13 | 1,203 | 1,211 | 1,203 | 1,211 | +9 | +0.7% | 800 |
| 2023/04/12 | 1,211 | 1,214 | 1,200 | 1,202 | +2 | +0.2% | 2,100 |
| 2023/04/11 | 1,208 | 1,211 | 1,200 | 1,200 | -3 | -0.2% | 2,400 |
| 2023/04/10 | 1,201 | 1,205 | 1,201 | 1,203 | +4 | +0.3% | 1,200 |
| 2023/04/07 | 1,213 | 1,220 | 1,198 | 1,199 | -15 | -1.2% | 7,200 |
501～
550
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
