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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,254 | 1,256 | 1,254 | 1,254 | +1 | +0.1% | 700 |
| 2022/06/30 | 1,241 | 1,253 | 1,241 | 1,253 | +12 | +1% | 500 |
| 2022/06/29 | 1,235 | 1,241 | 1,235 | 1,241 | -1 | -0.1% | 400 |
| 2022/06/28 | 1,241 | 1,243 | 1,241 | 1,242 | +1 | +0.1% | 800 |
| 2022/06/27 | 1,241 | 1,241 | 1,237 | 1,241 | ±0 | ±0% | 2,300 |
| 2022/06/24 | 1,281 | 1,281 | 1,231 | 1,241 | - | - | 1,700 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,251 | 1,251 | 1,251 | 1,251 | +1 | +0.1% | 200 |
| 2022/06/21 | 1,242 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 300 |
| 2022/06/20 | 1,268 | 1,268 | 1,242 | 1,242 | - | - | 500 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,268 | 1,268 | 1,268 | 1,268 | - | - | 100 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,259 | 1,268 | 1,259 | 1,268 | -16 | -1.2% | 3,000 |
| 2022/06/13 | 1,276 | 1,284 | 1,276 | 1,284 | +8 | +0.6% | 1,400 |
| 2022/06/10 | 1,275 | 1,284 | 1,275 | 1,276 | +15 | +1.2% | 500 |
| 2022/06/09 | 1,257 | 1,268 | 1,247 | 1,261 | +4 | +0.3% | 1,800 |
| 2022/06/08 | 1,250 | 1,257 | 1,250 | 1,257 | +8 | +0.6% | 700 |
| 2022/06/07 | 1,245 | 1,263 | 1,245 | 1,249 | +7 | +0.6% | 1,200 |
| 2022/06/06 | 1,242 | 1,242 | 1,238 | 1,242 | - | - | 500 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,230 | 1,242 | 1,228 | 1,242 | +8 | +0.6% | 800 |
| 2022/05/31 | 1,245 | 1,245 | 1,230 | 1,234 | +4 | +0.3% | 500 |
| 2022/05/30 | 1,230 | 1,230 | 1,230 | 1,230 | -18 | -1.4% | 200 |
| 2022/05/27 | 1,256 | 1,256 | 1,248 | 1,248 | -10 | -0.8% | 1,200 |
| 2022/05/26 | 1,272 | 1,272 | 1,258 | 1,258 | +16 | +1.3% | 2,200 |
| 2022/05/25 | 1,260 | 1,260 | 1,227 | 1,242 | -8 | -0.6% | 1,600 |
| 2022/05/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2022/05/23 | 1,260 | 1,270 | 1,248 | 1,250 | -10 | -0.8% | 2,000 |
| 2022/05/20 | 1,260 | 1,268 | 1,260 | 1,260 | -6 | -0.5% | 1,000 |
| 2022/05/19 | 1,265 | 1,266 | 1,265 | 1,266 | - | - | 600 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,292 | 1,292 | 1,290 | 1,290 | -2 | -0.2% | 400 |
| 2022/05/16 | 1,301 | 1,306 | 1,292 | 1,292 | -22 | -1.7% | 4,400 |
| 2022/05/13 | 1,311 | 1,314 | 1,311 | 1,314 | +5 | +0.4% | 1,400 |
| 2022/05/12 | 1,307 | 1,309 | 1,306 | 1,309 | +6 | +0.5% | 1,500 |
| 2022/05/11 | 1,319 | 1,319 | 1,303 | 1,303 | -7 | -0.5% | 400 |
| 2022/05/10 | 1,310 | 1,310 | 1,310 | 1,310 | -2 | -0.2% | 200 |
| 2022/05/09 | 1,307 | 1,312 | 1,307 | 1,312 | +8 | +0.6% | 1,000 |
| 2022/05/06 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 300 |
| 2022/05/02 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 200 |
| 2022/04/28 | 1,305 | 1,305 | 1,304 | 1,304 | -6 | -0.5% | 500 |
| 2022/04/27 | 1,310 | 1,310 | 1,310 | 1,310 | -11 | -0.8% | 200 |
| 2022/04/26 | 1,321 | 1,321 | 1,320 | 1,321 | -7 | -0.5% | 2,600 |
| 2022/04/25 | 1,328 | 1,328 | 1,324 | 1,328 | - | - | 900 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,322 | 1,333 | 1,312 | 1,333 | +11 | +0.8% | 1,400 |
| 2022/04/20 | 1,311 | 1,336 | 1,311 | 1,322 | +6 | +0.5% | 1,600 |
| 2022/04/19 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 300 |
551～
600
件表示中 / 3548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 | 172,100円 | +3.8% | +1.7% | 2.61% | 11.53倍 | 0.57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 |
| バリュエンスＨ | 117,000円 | +8.2% | - | 0.00% | - | 2.07倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| ナラサキ | 296,600円 | +2.4% | +3.8% | 3.54% | 6.82倍 | 0.62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 |
| ジオリーブＧ | 113,800円 | +0.4% | -28.8% | 3.34% | 8.16倍 | 0.67倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。東日本で強い。２３年新社屋 |
| 蔵王産業 | 250,000円 | +1.9% | +7.0% | 4.00% | 15.09倍 | 1.06倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム
