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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,500 | 1,502 | 1,500 | 1,500 | ±0 | ±0% | 700 |
2021/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | +8 | +0.5% | 600 |
2021/11/16 | 1,501 | 1,501 | 1,492 | 1,492 | -9 | -0.6% | 200 |
2021/11/15 | 1,500 | 1,517 | 1,500 | 1,501 | -15 | -1% | 3,300 |
2021/11/12 | 1,512 | 1,517 | 1,503 | 1,516 | +6 | +0.4% | 2,100 |
2021/11/11 | 1,510 | 1,510 | 1,510 | 1,510 | +2 | +0.1% | 200 |
2021/11/10 | 1,495 | 1,509 | 1,487 | 1,508 | +21 | +1.4% | 2,200 |
2021/11/09 | 1,473 | 1,487 | 1,470 | 1,487 | +14 | +1% | 900 |
2021/11/08 | 1,478 | 1,480 | 1,472 | 1,473 | -7 | -0.5% | 1,700 |
2021/11/05 | 1,494 | 1,494 | 1,480 | 1,480 | -10 | -0.7% | 1,400 |
2021/11/04 | 1,490 | 1,491 | 1,490 | 1,490 | ±0 | ±0% | 600 |
2021/11/02 | 1,490 | 1,490 | 1,486 | 1,490 | -1 | -0.1% | 400 |
2021/11/01 | 1,491 | 1,492 | 1,491 | 1,491 | - | - | 800 |
2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/27 | 1,491 | 1,491 | 1,491 | 1,491 | -9 | -0.6% | 100 |
2021/10/26 | 1,498 | 1,504 | 1,498 | 1,500 | +2 | +0.1% | 2,600 |
2021/10/25 | 1,501 | 1,504 | 1,493 | 1,498 | -1 | -0.1% | 1,400 |
2021/10/22 | 1,498 | 1,499 | 1,490 | 1,499 | ±0 | ±0% | 500 |
2021/10/21 | 1,490 | 1,500 | 1,486 | 1,499 | +9 | +0.6% | 500 |
2021/10/20 | 1,480 | 1,490 | 1,480 | 1,490 | +13 | +0.9% | 500 |
2021/10/19 | 1,480 | 1,481 | 1,477 | 1,477 | -2 | -0.1% | 600 |
2021/10/18 | 1,483 | 1,499 | 1,479 | 1,479 | -10 | -0.7% | 500 |
2021/10/15 | 1,480 | 1,489 | 1,479 | 1,489 | +14 | +0.9% | 400 |
2021/10/14 | 1,478 | 1,497 | 1,475 | 1,475 | -29 | -1.9% | 8,700 |
2021/10/13 | 1,515 | 1,515 | 1,500 | 1,504 | -4 | -0.3% | 1,800 |
2021/10/12 | 1,509 | 1,509 | 1,490 | 1,508 | +9 | +0.6% | 1,100 |
2021/10/11 | 1,505 | 1,512 | 1,480 | 1,499 | -6 | -0.4% | 2,100 |
2021/10/08 | 1,502 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 900 |
2021/10/07 | 1,517 | 1,517 | 1,494 | 1,500 | -14 | -0.9% | 1,200 |
2021/10/06 | 1,514 | 1,514 | 1,514 | 1,514 | +17 | +1.1% | 100 |
2021/10/05 | 1,481 | 1,497 | 1,481 | 1,497 | +16 | +1.1% | 400 |
2021/10/04 | 1,481 | 1,481 | 1,481 | 1,481 | -19 | -1.3% | 100 |
2021/10/01 | 1,487 | 1,500 | 1,487 | 1,500 | ±0 | ±0% | 200 |
2021/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 200 |
2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/28 | 1,500 | 1,500 | 1,499 | 1,499 | -1 | -0.1% | 600 |
2021/09/27 | 1,527 | 1,527 | 1,500 | 1,500 | -25 | -1.6% | 2,100 |
2021/09/24 | 1,521 | 1,525 | 1,515 | 1,525 | - | - | 1,000 |
2021/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/21 | 1,510 | 1,516 | 1,490 | 1,516 | - | - | 500 |
2021/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/15 | 1,501 | 1,531 | 1,480 | 1,529 | -71 | -4.4% | 2,800 |
2021/09/14 | 1,600 | 1,600 | 1,600 | 1,600 | +33 | +2.1% | 2,600 |
2021/09/13 | 1,558 | 1,568 | 1,550 | 1,567 | +9 | +0.6% | 1,000 |
2021/09/10 | 1,523 | 1,558 | 1,523 | 1,558 | +22 | +1.4% | 1,000 |
2021/09/09 | 1,549 | 1,550 | 1,536 | 1,536 | +6 | +0.4% | 600 |
2021/09/08 | 1,495 | 1,584 | 1,495 | 1,530 | +35 | +2.3% | 2,100 |
2021/09/07 | 1,492 | 1,495 | 1,475 | 1,495 | +15 | +1% | 1,000 |
701~
750
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