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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,328 | 1,330 | 1,328 | 1,328 | -5 | -0.4% | 500 |
| 2022/03/30 | 1,309 | 1,333 | 1,309 | 1,333 | -67 | -4.8% | 1,500 |
| 2022/03/29 | 1,395 | 1,400 | 1,394 | 1,400 | +5 | +0.4% | 1,200 |
| 2022/03/28 | 1,390 | 1,410 | 1,390 | 1,395 | +7 | +0.5% | 2,700 |
| 2022/03/25 | 1,378 | 1,394 | 1,375 | 1,388 | +11 | +0.8% | 1,800 |
| 2022/03/24 | 1,373 | 1,377 | 1,372 | 1,377 | +4 | +0.3% | 1,500 |
| 2022/03/23 | 1,383 | 1,399 | 1,373 | 1,373 | -9 | -0.7% | 900 |
| 2022/03/22 | 1,371 | 1,393 | 1,371 | 1,382 | -8 | -0.6% | 700 |
| 2022/03/18 | 1,395 | 1,395 | 1,371 | 1,390 | -1 | -0.1% | 600 |
| 2022/03/17 | 1,397 | 1,397 | 1,391 | 1,391 | +21 | +1.5% | 300 |
| 2022/03/16 | 1,326 | 1,370 | 1,326 | 1,370 | +39 | +2.9% | 700 |
| 2022/03/15 | 1,331 | 1,332 | 1,320 | 1,331 | -11 | -0.8% | 800 |
| 2022/03/14 | 1,342 | 1,342 | 1,322 | 1,342 | -30 | -2.2% | 4,000 |
| 2022/03/11 | 1,367 | 1,388 | 1,358 | 1,372 | +5 | +0.4% | 2,100 |
| 2022/03/10 | 1,380 | 1,395 | 1,367 | 1,367 | -12 | -0.9% | 700 |
| 2022/03/09 | 1,358 | 1,379 | 1,354 | 1,379 | +41 | +3.1% | 1,200 |
| 2022/03/08 | 1,339 | 1,339 | 1,332 | 1,338 | +8 | +0.6% | 600 |
| 2022/03/07 | 1,392 | 1,392 | 1,320 | 1,330 | -40 | -2.9% | 1,500 |
| 2022/03/04 | 1,373 | 1,373 | 1,370 | 1,370 | -3 | -0.2% | 700 |
| 2022/03/03 | 1,373 | 1,373 | 1,373 | 1,373 | -2 | -0.1% | 300 |
| 2022/03/02 | 1,375 | 1,375 | 1,374 | 1,375 | -6 | -0.4% | 600 |
| 2022/03/01 | 1,383 | 1,390 | 1,381 | 1,381 | -8 | -0.6% | 400 |
| 2022/02/28 | 1,407 | 1,407 | 1,377 | 1,389 | +9 | +0.7% | 2,200 |
| 2022/02/25 | 1,383 | 1,413 | 1,375 | 1,380 | -3 | -0.2% | 1,600 |
| 2022/02/24 | 1,383 | 1,384 | 1,382 | 1,383 | -7 | -0.5% | 800 |
| 2022/02/22 | 1,382 | 1,391 | 1,382 | 1,390 | ±0 | ±0% | 500 |
| 2022/02/21 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 600 |
| 2022/02/18 | 1,374 | 1,388 | 1,374 | 1,380 | -20 | -1.4% | 1,600 |
| 2022/02/17 | 1,380 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 300 |
| 2022/02/16 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 300 |
| 2022/02/15 | 1,379 | 1,382 | 1,379 | 1,380 | -2 | -0.1% | 400 |
| 2022/02/14 | 1,400 | 1,400 | 1,375 | 1,382 | -18 | -1.3% | 2,700 |
| 2022/02/10 | 1,400 | 1,400 | 1,390 | 1,400 | +26 | +1.9% | 1,200 |
| 2022/02/09 | 1,371 | 1,379 | 1,371 | 1,374 | +12 | +0.9% | 900 |
| 2022/02/08 | 1,387 | 1,387 | 1,362 | 1,362 | -25 | -1.8% | 1,100 |
| 2022/02/07 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 300 |
| 2022/02/03 | 1,370 | 1,390 | 1,370 | 1,387 | +17 | +1.2% | 700 |
| 2022/02/02 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 600 |
| 2022/02/01 | 1,365 | 1,370 | 1,365 | 1,370 | +2 | +0.1% | 300 |
| 2022/01/31 | 1,378 | 1,378 | 1,350 | 1,368 | -18 | -1.3% | 1,600 |
| 2022/01/28 | 1,389 | 1,395 | 1,386 | 1,386 | -9 | -0.6% | 500 |
| 2022/01/27 | 1,401 | 1,401 | 1,385 | 1,395 | -15 | -1.1% | 1,200 |
| 2022/01/26 | 1,416 | 1,420 | 1,400 | 1,410 | -16 | -1.1% | 3,200 |
| 2022/01/25 | 1,423 | 1,426 | 1,423 | 1,426 | +4 | +0.3% | 1,000 |
| 2022/01/24 | 1,422 | 1,427 | 1,422 | 1,422 | -3 | -0.2% | 800 |
| 2022/01/21 | 1,429 | 1,438 | 1,425 | 1,425 | -8 | -0.6% | 700 |
| 2022/01/20 | 1,430 | 1,433 | 1,426 | 1,433 | +3 | +0.2% | 700 |
| 2022/01/19 | 1,427 | 1,430 | 1,427 | 1,430 | -3 | -0.2% | 400 |
| 2022/01/18 | 1,433 | 1,433 | 1,433 | 1,433 | -6 | -0.4% | 200 |
651～
700
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
