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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,204 | 1,210 | 1,204 | 1,205 | -4 | -0.3% | 3,100 |
| 2022/08/25 | 1,209 | 1,211 | 1,207 | 1,209 | -2 | -0.2% | 2,000 |
| 2022/08/24 | 1,210 | 1,212 | 1,208 | 1,211 | -3 | -0.2% | 1,300 |
| 2022/08/23 | 1,221 | 1,259 | 1,200 | 1,214 | -6 | -0.5% | 6,500 |
| 2022/08/22 | 1,221 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 1,000 |
| 2022/08/19 | 1,221 | 1,222 | 1,219 | 1,221 | +1 | +0.1% | 1,300 |
| 2022/08/18 | 1,221 | 1,221 | 1,220 | 1,220 | -2 | -0.2% | 2,500 |
| 2022/08/17 | 1,222 | 1,224 | 1,219 | 1,222 | ±0 | ±0% | 4,800 |
| 2022/08/16 | 1,226 | 1,230 | 1,222 | 1,222 | -4 | -0.3% | 3,100 |
| 2022/08/15 | 1,230 | 1,250 | 1,226 | 1,226 | -16 | -1.3% | 6,200 |
| 2022/08/12 | 1,242 | 1,244 | 1,232 | 1,242 | +2 | +0.2% | 2,700 |
| 2022/08/10 | 1,230 | 1,240 | 1,226 | 1,240 | +10 | +0.8% | 800 |
| 2022/08/09 | 1,230 | 1,230 | 1,227 | 1,230 | +2 | +0.2% | 600 |
| 2022/08/08 | 1,243 | 1,243 | 1,227 | 1,228 | +1 | +0.1% | 700 |
| 2022/08/05 | 1,230 | 1,230 | 1,226 | 1,227 | -6 | -0.5% | 1,300 |
| 2022/08/04 | 1,234 | 1,245 | 1,233 | 1,233 | -1 | -0.1% | 600 |
| 2022/08/03 | 1,250 | 1,251 | 1,230 | 1,234 | -33 | -2.6% | 1,300 |
| 2022/08/02 | 1,238 | 1,267 | 1,234 | 1,267 | +26 | +2.1% | 1,700 |
| 2022/08/01 | 1,240 | 1,241 | 1,235 | 1,241 | -1 | -0.1% | 3,300 |
| 2022/07/29 | 1,255 | 1,255 | 1,242 | 1,242 | -13 | -1% | 1,100 |
| 2022/07/28 | 1,256 | 1,260 | 1,255 | 1,255 | - | - | 1,000 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,254 | 1,266 | 1,254 | 1,255 | -12 | -0.9% | 4,000 |
| 2022/07/25 | 1,274 | 1,274 | 1,263 | 1,267 | -7 | -0.5% | 1,500 |
| 2022/07/22 | 1,279 | 1,279 | 1,274 | 1,274 | -5 | -0.4% | 500 |
| 2022/07/21 | 1,274 | 1,279 | 1,274 | 1,279 | +5 | +0.4% | 800 |
| 2022/07/20 | 1,282 | 1,282 | 1,268 | 1,274 | -17 | -1.3% | 600 |
| 2022/07/19 | 1,291 | 1,291 | 1,291 | 1,291 | +1 | +0.1% | 100 |
| 2022/07/15 | 1,295 | 1,295 | 1,290 | 1,290 | -28 | -2.1% | 400 |
| 2022/07/14 | 1,298 | 1,318 | 1,262 | 1,318 | -8 | -0.6% | 12,700 |
| 2022/07/13 | 1,329 | 1,331 | 1,326 | 1,326 | ±0 | ±0% | 3,200 |
| 2022/07/12 | 1,329 | 1,329 | 1,318 | 1,326 | +1 | +0.1% | 5,200 |
| 2022/07/11 | 1,324 | 1,330 | 1,316 | 1,325 | -29 | -2.1% | 4,800 |
| 2022/07/08 | 1,280 | 1,354 | 1,280 | 1,354 | +74 | +5.8% | 2,900 |
| 2022/07/07 | 1,251 | 1,282 | 1,251 | 1,280 | +29 | +2.3% | 1,600 |
| 2022/07/06 | 1,268 | 1,273 | 1,250 | 1,251 | -17 | -1.3% | 1,200 |
| 2022/07/05 | 1,255 | 1,272 | 1,255 | 1,268 | +13 | +1% | 400 |
| 2022/07/04 | 1,255 | 1,276 | 1,252 | 1,255 | +1 | +0.1% | 1,100 |
| 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 |
551～
600
件表示中 / 3586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 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25倍 | 0.54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 |
| ヤ ギ | 183,600円 | +0.2% | +9.2% | 4.25% | 7.00倍 | 0.39倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 鳥羽洋行 | 346,000円 | +9.0% | +26.1% | 3.76% | 9.91倍 | 0.67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 |
| 蔵王産業 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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 |
| 南 陽 | 111,600円 | -3.9% | -11.1% | 4.39% | 7.97倍 | 0.56倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
