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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,214 | 1,217 | 1,204 | 1,214 | +4 | +0.3% | 2,400 |
| 2023/04/05 | 1,207 | 1,217 | 1,201 | 1,210 | +3 | +0.2% | 1,600 |
| 2023/04/04 | 1,213 | 1,218 | 1,207 | 1,207 | -6 | -0.5% | 1,400 |
| 2023/04/03 | 1,212 | 1,213 | 1,196 | 1,213 | +12 | +1% | 2,800 |
| 2023/03/31 | 1,205 | 1,205 | 1,197 | 1,201 | +9 | +0.8% | 1,200 |
| 2023/03/30 | 1,189 | 1,200 | 1,188 | 1,192 | -24 | -2% | 3,800 |
| 2023/03/29 | 1,219 | 1,225 | 1,215 | 1,216 | +1 | +0.1% | 4,000 |
| 2023/03/28 | 1,215 | 1,221 | 1,215 | 1,215 | ±0 | ±0% | 1,600 |
| 2023/03/27 | 1,238 | 1,238 | 1,213 | 1,215 | +5 | +0.4% | 4,600 |
| 2023/03/24 | 1,213 | 1,218 | 1,204 | 1,210 | +10 | +0.8% | 2,200 |
| 2023/03/23 | 1,203 | 1,203 | 1,200 | 1,200 | -3 | -0.2% | 1,200 |
| 2023/03/22 | 1,196 | 1,213 | 1,196 | 1,203 | +9 | +0.8% | 1,300 |
| 2023/03/20 | 1,195 | 1,205 | 1,193 | 1,194 | -1 | -0.1% | 2,100 |
| 2023/03/17 | 1,210 | 1,210 | 1,195 | 1,195 | +12 | +1% | 2,000 |
| 2023/03/16 | 1,188 | 1,188 | 1,180 | 1,183 | -13 | -1.1% | 1,000 |
| 2023/03/15 | 1,200 | 1,200 | 1,186 | 1,196 | +13 | +1.1% | 1,000 |
| 2023/03/14 | 1,208 | 1,208 | 1,183 | 1,183 | -10 | -0.8% | 5,200 |
| 2023/03/13 | 1,210 | 1,213 | 1,190 | 1,193 | -18 | -1.5% | 5,500 |
| 2023/03/10 | 1,220 | 1,224 | 1,211 | 1,211 | -5 | -0.4% | 2,900 |
| 2023/03/09 | 1,226 | 1,226 | 1,215 | 1,216 | -3 | -0.2% | 4,200 |
| 2023/03/08 | 1,226 | 1,228 | 1,217 | 1,219 | -1 | -0.1% | 2,100 |
| 2023/03/07 | 1,217 | 1,227 | 1,213 | 1,220 | +2 | +0.2% | 1,200 |
| 2023/03/06 | 1,206 | 1,228 | 1,206 | 1,218 | +16 | +1.3% | 3,600 |
| 2023/03/03 | 1,202 | 1,202 | 1,193 | 1,202 | +7 | +0.6% | 800 |
| 2023/03/02 | 1,197 | 1,200 | 1,195 | 1,195 | -2 | -0.2% | 700 |
| 2023/03/01 | 1,194 | 1,197 | 1,189 | 1,197 | +7 | +0.6% | 1,200 |
| 2023/02/28 | 1,193 | 1,193 | 1,190 | 1,190 | -2 | -0.2% | 1,200 |
| 2023/02/27 | 1,192 | 1,192 | 1,187 | 1,192 | -1 | -0.1% | 4,200 |
| 2023/02/24 | 1,188 | 1,194 | 1,188 | 1,193 | +5 | +0.4% | 3,200 |
| 2023/02/22 | 1,192 | 1,192 | 1,187 | 1,188 | -1 | -0.1% | 2,400 |
| 2023/02/21 | 1,195 | 1,195 | 1,188 | 1,189 | +2 | +0.2% | 2,300 |
| 2023/02/20 | 1,185 | 1,190 | 1,185 | 1,187 | +3 | +0.3% | 1,500 |
| 2023/02/17 | 1,182 | 1,184 | 1,182 | 1,184 | -3 | -0.3% | 900 |
| 2023/02/16 | 1,182 | 1,191 | 1,182 | 1,187 | +5 | +0.4% | 1,700 |
| 2023/02/15 | 1,186 | 1,194 | 1,180 | 1,182 | -4 | -0.3% | 3,800 |
| 2023/02/14 | 1,200 | 1,200 | 1,186 | 1,186 | -9 | -0.8% | 5,900 |
| 2023/02/13 | 1,200 | 1,201 | 1,183 | 1,195 | -7 | -0.6% | 10,600 |
| 2023/02/10 | 1,205 | 1,210 | 1,200 | 1,202 | +2 | +0.2% | 5,900 |
| 2023/02/09 | 1,206 | 1,211 | 1,200 | 1,200 | -6 | -0.5% | 2,800 |
| 2023/02/08 | 1,200 | 1,206 | 1,197 | 1,206 | +14 | +1.2% | 4,100 |
| 2023/02/07 | 1,192 | 1,193 | 1,190 | 1,192 | ±0 | ±0% | 1,600 |
| 2023/02/06 | 1,196 | 1,196 | 1,192 | 1,192 | +3 | +0.3% | 800 |
| 2023/02/03 | 1,198 | 1,198 | 1,189 | 1,189 | -1 | -0.1% | 1,400 |
| 2023/02/02 | 1,190 | 1,199 | 1,189 | 1,190 | +2 | +0.2% | 1,000 |
| 2023/02/01 | 1,183 | 1,188 | 1,183 | 1,188 | +6 | +0.5% | 1,200 |
| 2023/01/31 | 1,182 | 1,186 | 1,180 | 1,182 | -3 | -0.3% | 1,100 |
| 2023/01/30 | 1,186 | 1,187 | 1,185 | 1,185 | ±0 | ±0% | 1,000 |
| 2023/01/27 | 1,180 | 1,185 | 1,180 | 1,185 | +3 | +0.3% | 300 |
| 2023/01/26 | 1,177 | 1,184 | 1,177 | 1,182 | -2 | -0.2% | 2,500 |
| 2023/01/25 | 1,182 | 1,184 | 1,178 | 1,184 | +3 | +0.3% | 2,300 |
551～
600
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
