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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,500 | 1,501 | 1,481 | 1,481 | -10 | -0.7% | 2,300 |
2021/01/25 | 1,496 | 1,500 | 1,481 | 1,491 | +4 | +0.3% | 1,100 |
2021/01/22 | 1,479 | 1,488 | 1,478 | 1,487 | ±0 | ±0% | 600 |
2021/01/21 | 1,480 | 1,510 | 1,470 | 1,487 | +7 | +0.5% | 2,500 |
2021/01/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 600 |
2021/01/19 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
2021/01/18 | 1,485 | 1,485 | 1,480 | 1,480 | -16 | -1.1% | 700 |
2021/01/15 | 1,496 | 1,496 | 1,496 | 1,496 | ±0 | ±0% | 100 |
2021/01/14 | 1,498 | 1,498 | 1,484 | 1,496 | -3 | -0.2% | 3,700 |
2021/01/13 | 1,500 | 1,510 | 1,490 | 1,499 | +2 | +0.1% | 3,000 |
2021/01/12 | 1,499 | 1,499 | 1,484 | 1,497 | +18 | +1.2% | 1,100 |
2021/01/08 | 1,529 | 1,529 | 1,477 | 1,479 | -11 | -0.7% | 2,100 |
2021/01/07 | 1,500 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 3,400 |
2021/01/06 | 1,500 | 1,501 | 1,494 | 1,500 | +2 | +0.1% | 1,400 |
2021/01/05 | 1,499 | 1,499 | 1,473 | 1,498 | -1 | -0.1% | 500 |
2021/01/04 | 1,483 | 1,500 | 1,483 | 1,499 | +16 | +1.1% | 500 |
2020/12/30 | 1,467 | 1,497 | 1,467 | 1,483 | +3 | +0.2% | 400 |
2020/12/29 | 1,477 | 1,480 | 1,477 | 1,480 | -11 | -0.7% | 500 |
2020/12/28 | 1,492 | 1,498 | 1,464 | 1,491 | -7 | -0.5% | 3,500 |
2020/12/25 | 1,482 | 1,500 | 1,462 | 1,498 | +3 | +0.2% | 2,200 |
2020/12/24 | 1,476 | 1,499 | 1,476 | 1,495 | +5 | +0.3% | 600 |
2020/12/23 | 1,502 | 1,520 | 1,482 | 1,490 | -20 | -1.3% | 2,800 |
2020/12/22 | 1,501 | 1,520 | 1,501 | 1,510 | +4 | +0.3% | 1,300 |
2020/12/21 | 1,503 | 1,532 | 1,503 | 1,506 | -28 | -1.8% | 700 |
2020/12/18 | 1,560 | 1,560 | 1,500 | 1,534 | - | - | 1,600 |
2020/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/16 | 1,599 | 1,624 | 1,575 | 1,575 | -9 | -0.6% | 2,500 |
2020/12/15 | 1,609 | 1,610 | 1,584 | 1,584 | -65 | -3.9% | 1,000 |
2020/12/14 | 1,680 | 1,680 | 1,600 | 1,649 | +49 | +3.1% | 10,000 |
2020/12/11 | 1,540 | 1,600 | 1,517 | 1,600 | +100 | +6.7% | 6,300 |
2020/12/10 | 1,494 | 1,501 | 1,484 | 1,500 | +8 | +0.5% | 6,100 |
2020/12/09 | 1,480 | 1,492 | 1,480 | 1,492 | +25 | +1.7% | 1,400 |
2020/12/08 | 1,485 | 1,487 | 1,447 | 1,467 | -2 | -0.1% | 3,000 |
2020/12/07 | 1,470 | 1,494 | 1,449 | 1,469 | -1 | -0.1% | 5,800 |
2020/12/04 | 1,457 | 1,470 | 1,450 | 1,470 | +13 | +0.9% | 1,900 |
2020/12/03 | 1,433 | 1,457 | 1,433 | 1,457 | +2 | +0.1% | 600 |
2020/12/02 | 1,454 | 1,455 | 1,444 | 1,455 | +1 | +0.1% | 400 |
2020/12/01 | 1,440 | 1,470 | 1,424 | 1,454 | -6 | -0.4% | 1,700 |
2020/11/30 | 1,460 | 1,460 | 1,460 | 1,460 | -30 | -2% | 500 |
2020/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
2020/11/26 | 1,498 | 1,498 | 1,455 | 1,490 | -8 | -0.5% | 3,200 |
2020/11/25 | 1,470 | 1,498 | 1,470 | 1,498 | -1 | -0.1% | 1,500 |
2020/11/24 | 1,471 | 1,499 | 1,450 | 1,499 | +9 | +0.6% | 2,500 |
2020/11/20 | 1,472 | 1,490 | 1,439 | 1,490 | - | - | 1,100 |
2020/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/18 | 1,461 | 1,479 | 1,461 | 1,479 | +17 | +1.2% | 500 |
2020/11/17 | 1,492 | 1,492 | 1,462 | 1,462 | -32 | -2.1% | 200 |
2020/11/16 | 1,494 | 1,494 | 1,494 | 1,494 | +9 | +0.6% | 3,200 |
2020/11/13 | 1,496 | 1,498 | 1,451 | 1,485 | -12 | -0.8% | 2,500 |
2020/11/12 | 1,496 | 1,497 | 1,443 | 1,497 | +10 | +0.7% | 2,800 |
901~
950
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