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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
件表示中 / 3766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 | 206,800円 | +1.8% | -9.0% | 2.22% | 14.37倍 | 0.66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 |
| ラサ商事 | 167,500円 | +5.4% | -5.0% | 4.30% | 8.99倍 | 0.82倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ナラサキ | 355,500円 | +4.9% | +11.8% | 3.66% | 7.27倍 | 0.70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 |
| 鳥羽洋行 | 387,000円 | +4.6% | +7.6% | 3.36% | 11.34倍 | 0.73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 |
| アイナボＨＤ | 76,800円 | +3.3% | +2.9% | 3.13% | 11.51倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
