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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,539 | 1,539 | 1,517 | 1,522 | -6 | -0.4% | 500 |
2021/04/07 | 1,539 | 1,539 | 1,528 | 1,528 | +22 | +1.5% | 200 |
2021/04/06 | 1,510 | 1,510 | 1,506 | 1,506 | - | - | 200 |
2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/02 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 100 |
2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/31 | 1,501 | 1,504 | 1,501 | 1,504 | +4 | +0.3% | 300 |
2021/03/30 | 1,501 | 1,501 | 1,462 | 1,500 | -35 | -2.3% | 2,000 |
2021/03/29 | 1,561 | 1,561 | 1,530 | 1,535 | -26 | -1.7% | 1,000 |
2021/03/26 | 1,561 | 1,561 | 1,561 | 1,561 | -7 | -0.4% | 1,900 |
2021/03/25 | 1,549 | 1,576 | 1,548 | 1,568 | +18 | +1.2% | 1,300 |
2021/03/24 | 1,558 | 1,558 | 1,550 | 1,550 | +19 | +1.2% | 200 |
2021/03/23 | 1,526 | 1,600 | 1,526 | 1,531 | +13 | +0.9% | 1,800 |
2021/03/22 | 1,547 | 1,547 | 1,515 | 1,518 | +6 | +0.4% | 400 |
2021/03/19 | 1,520 | 1,520 | 1,512 | 1,512 | -8 | -0.5% | 600 |
2021/03/18 | 1,549 | 1,550 | 1,500 | 1,520 | -20 | -1.3% | 1,900 |
2021/03/17 | 1,520 | 1,540 | 1,520 | 1,540 | +27 | +1.8% | 200 |
2021/03/16 | 1,528 | 1,529 | 1,513 | 1,513 | -14 | -0.9% | 400 |
2021/03/15 | 1,535 | 1,535 | 1,503 | 1,527 | -16 | -1% | 3,100 |
2021/03/12 | 1,545 | 1,548 | 1,535 | 1,543 | -2 | -0.1% | 1,500 |
2021/03/11 | 1,527 | 1,545 | 1,527 | 1,545 | +20 | +1.3% | 900 |
2021/03/10 | 1,524 | 1,525 | 1,506 | 1,525 | +25 | +1.7% | 700 |
2021/03/09 | 1,513 | 1,513 | 1,500 | 1,500 | -3 | -0.2% | 300 |
2021/03/08 | 1,521 | 1,521 | 1,496 | 1,503 | +12 | +0.8% | 1,100 |
2021/03/05 | 1,499 | 1,500 | 1,491 | 1,491 | -1 | -0.1% | 500 |
2021/03/04 | 1,494 | 1,494 | 1,491 | 1,492 | -8 | -0.5% | 900 |
2021/03/03 | 1,516 | 1,516 | 1,500 | 1,500 | ±0 | ±0% | 900 |
2021/03/02 | 1,519 | 1,519 | 1,500 | 1,500 | -20 | -1.3% | 700 |
2021/03/01 | 1,519 | 1,520 | 1,519 | 1,520 | +25 | +1.7% | 300 |
2021/02/26 | 1,500 | 1,501 | 1,495 | 1,495 | -34 | -2.2% | 2,700 |
2021/02/25 | 1,499 | 1,529 | 1,498 | 1,529 | +31 | +2.1% | 1,700 |
2021/02/24 | 1,528 | 1,539 | 1,498 | 1,498 | -2 | -0.1% | 2,000 |
2021/02/22 | 1,498 | 1,501 | 1,498 | 1,500 | - | - | 700 |
2021/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/18 | 1,500 | 1,501 | 1,498 | 1,498 | -7 | -0.5% | 1,800 |
2021/02/17 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 100 |
2021/02/16 | 1,505 | 1,505 | 1,505 | 1,505 | -10 | -0.7% | 200 |
2021/02/15 | 1,520 | 1,530 | 1,515 | 1,515 | -30 | -1.9% | 3,800 |
2021/02/12 | 1,532 | 1,545 | 1,513 | 1,545 | +15 | +1% | 1,300 |
2021/02/10 | 1,508 | 1,530 | 1,496 | 1,530 | +28 | +1.9% | 1,500 |
2021/02/09 | 1,507 | 1,508 | 1,502 | 1,502 | -3 | -0.2% | 700 |
2021/02/08 | 1,510 | 1,517 | 1,505 | 1,505 | -3 | -0.2% | 700 |
2021/02/05 | 1,508 | 1,508 | 1,508 | 1,508 | +8 | +0.5% | 100 |
2021/02/04 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 500 |
2021/02/03 | 1,483 | 1,510 | 1,483 | 1,490 | -9 | -0.6% | 1,000 |
2021/02/02 | 1,500 | 1,500 | 1,489 | 1,499 | - | - | 600 |
2021/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/29 | 1,499 | 1,509 | 1,499 | 1,509 | +9 | +0.6% | 200 |
2021/01/28 | 1,500 | 1,500 | 1,479 | 1,500 | +5 | +0.3% | 400 |
2021/01/27 | 1,479 | 1,498 | 1,479 | 1,495 | +14 | +0.9% | 900 |
851~
900
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