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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 1,528 | 1,528 | 1,527 | 1,527 | - | - | 200 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 1,543 | 1,543 | 1,520 | 1,520 | -12 | -0.8% | 800 |
| 2021/06/16 | 1,540 | 1,540 | 1,532 | 1,532 | +1 | +0.1% | 200 |
| 2021/06/15 | 1,531 | 1,531 | 1,531 | 1,531 | -7 | -0.5% | 100 |
| 2021/06/14 | 1,539 | 1,539 | 1,538 | 1,538 | -32 | -2% | 2,500 |
| 2021/06/11 | 1,551 | 1,570 | 1,551 | 1,570 | +19 | +1.2% | 900 |
| 2021/06/10 | 1,570 | 1,570 | 1,551 | 1,551 | -9 | -0.6% | 1,200 |
| 2021/06/09 | 1,575 | 1,575 | 1,552 | 1,560 | ±0 | ±0% | 600 |
| 2021/06/08 | 1,548 | 1,579 | 1,548 | 1,560 | +27 | +1.8% | 900 |
| 2021/06/07 | 1,516 | 1,533 | 1,508 | 1,533 | +17 | +1.1% | 700 |
| 2021/06/04 | 1,520 | 1,520 | 1,502 | 1,516 | -4 | -0.3% | 600 |
| 2021/06/03 | 1,520 | 1,520 | 1,520 | 1,520 | -8 | -0.5% | 100 |
| 2021/06/02 | 1,528 | 1,528 | 1,528 | 1,528 | +25 | +1.7% | 100 |
| 2021/06/01 | 1,503 | 1,510 | 1,503 | 1,503 | +2 | +0.1% | 400 |
| 2021/05/31 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 100 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,539 | 1,539 | 1,507 | 1,507 | -27 | -1.8% | 1,700 |
| 2021/05/25 | 1,527 | 1,534 | 1,524 | 1,534 | +14 | +0.9% | 800 |
| 2021/05/24 | 1,534 | 1,535 | 1,517 | 1,520 | - | - | 800 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 1,549 | 1,549 | 1,524 | 1,524 | +9 | +0.6% | 300 |
| 2021/05/19 | 1,500 | 1,520 | 1,500 | 1,515 | +10 | +0.7% | 600 |
| 2021/05/18 | 1,505 | 1,505 | 1,505 | 1,505 | -9 | -0.6% | 200 |
| 2021/05/17 | 1,511 | 1,533 | 1,500 | 1,514 | -32 | -2.1% | 1,800 |
| 2021/05/14 | 1,588 | 1,588 | 1,508 | 1,546 | +33 | +2.2% | 2,600 |
| 2021/05/13 | 1,539 | 1,539 | 1,513 | 1,513 | -12 | -0.8% | 500 |
| 2021/05/12 | 1,528 | 1,528 | 1,520 | 1,525 | +14 | +0.9% | 700 |
| 2021/05/11 | 1,516 | 1,516 | 1,511 | 1,511 | -5 | -0.3% | 200 |
| 2021/05/10 | 1,528 | 1,528 | 1,509 | 1,516 | +16 | +1.1% | 600 |
| 2021/05/07 | 1,500 | 1,500 | 1,500 | 1,500 | +5 | +0.3% | 100 |
| 2021/05/06 | 1,494 | 1,495 | 1,470 | 1,495 | +1 | +0.1% | 600 |
| 2021/04/30 | 1,501 | 1,501 | 1,494 | 1,494 | -8 | -0.5% | 300 |
| 2021/04/28 | 1,502 | 1,502 | 1,502 | 1,502 | +2 | +0.1% | 100 |
| 2021/04/27 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2021/04/26 | 1,512 | 1,512 | 1,500 | 1,500 | -25 | -1.6% | 2,700 |
| 2021/04/23 | 1,507 | 1,529 | 1,507 | 1,525 | +19 | +1.3% | 1,300 |
| 2021/04/22 | 1,506 | 1,517 | 1,506 | 1,506 | -20 | -1.3% | 700 |
| 2021/04/21 | 1,527 | 1,530 | 1,526 | 1,526 | -1 | -0.1% | 500 |
| 2021/04/20 | 1,519 | 1,527 | 1,519 | 1,527 | +8 | +0.5% | 400 |
| 2021/04/19 | 1,506 | 1,519 | 1,506 | 1,519 | +18 | +1.2% | 300 |
| 2021/04/16 | 1,510 | 1,536 | 1,501 | 1,501 | -9 | -0.6% | 600 |
| 2021/04/15 | 1,506 | 1,510 | 1,506 | 1,510 | +5 | +0.3% | 200 |
| 2021/04/14 | 1,511 | 1,520 | 1,501 | 1,505 | -27 | -1.8% | 3,000 |
| 2021/04/13 | 1,535 | 1,537 | 1,527 | 1,532 | +10 | +0.7% | 1,000 |
| 2021/04/12 | 1,525 | 1,525 | 1,522 | 1,522 | -2 | -0.1% | 500 |
| 2021/04/09 | 1,522 | 1,533 | 1,515 | 1,524 | +2 | +0.1% | 1,400 |
801～
850
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
