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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,467 | 1,489 | 1,467 | 1,487 | +26 | +1.8% | 1,600 |
2020/11/10 | 1,482 | 1,482 | 1,449 | 1,461 | -23 | -1.5% | 2,400 |
2020/11/09 | 1,488 | 1,488 | 1,431 | 1,484 | +16 | +1.1% | 2,000 |
2020/11/06 | 1,498 | 1,498 | 1,439 | 1,468 | -4 | -0.3% | 1,700 |
2020/11/05 | 1,472 | 1,472 | 1,472 | 1,472 | ±0 | ±0% | 200 |
2020/11/04 | 1,472 | 1,472 | 1,472 | 1,472 | -7 | -0.5% | 100 |
2020/11/02 | 1,467 | 1,499 | 1,454 | 1,479 | - | - | 1,600 |
2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/29 | 1,468 | 1,468 | 1,445 | 1,457 | -12 | -0.8% | 600 |
2020/10/28 | 1,469 | 1,469 | 1,469 | 1,469 | -1 | -0.1% | 100 |
2020/10/27 | 1,480 | 1,480 | 1,421 | 1,470 | -23 | -1.5% | 1,300 |
2020/10/26 | 1,507 | 1,507 | 1,450 | 1,493 | -7 | -0.5% | 2,200 |
2020/10/23 | 1,500 | 1,500 | 1,483 | 1,500 | +8 | +0.5% | 900 |
2020/10/22 | 1,490 | 1,492 | 1,490 | 1,492 | +7 | +0.5% | 600 |
2020/10/21 | 1,499 | 1,521 | 1,485 | 1,485 | -15 | -1% | 1,700 |
2020/10/20 | 1,497 | 1,533 | 1,475 | 1,500 | ±0 | ±0% | 1,800 |
2020/10/19 | 1,465 | 1,500 | 1,460 | 1,500 | -20 | -1.3% | 1,900 |
2020/10/16 | 1,495 | 1,520 | 1,495 | 1,520 | +28 | +1.9% | 200 |
2020/10/15 | 1,500 | 1,500 | 1,492 | 1,492 | -8 | -0.5% | 200 |
2020/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | -29 | -1.9% | 3,100 |
2020/10/13 | 1,527 | 1,530 | 1,501 | 1,529 | +14 | +0.9% | 1,200 |
2020/10/12 | 1,515 | 1,535 | 1,515 | 1,515 | -1 | -0.1% | 1,100 |
2020/10/09 | 1,499 | 1,517 | 1,499 | 1,516 | +18 | +1.2% | 2,000 |
2020/10/08 | 1,497 | 1,498 | 1,492 | 1,498 | +22 | +1.5% | 500 |
2020/10/07 | 1,458 | 1,491 | 1,458 | 1,476 | +18 | +1.2% | 1,000 |
2020/10/06 | 1,505 | 1,533 | 1,442 | 1,458 | -30 | -2% | 3,400 |
2020/10/05 | 1,464 | 1,494 | 1,464 | 1,488 | -16 | -1.1% | 300 |
2020/10/02 | 1,498 | 1,504 | 1,498 | 1,504 | - | - | 300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/29 | 1,506 | 1,506 | 1,506 | 1,506 | +3 | +0.2% | 100 |
2020/09/28 | 1,490 | 1,503 | 1,490 | 1,503 | -22 | -1.4% | 2,600 |
2020/09/25 | 1,540 | 1,540 | 1,510 | 1,525 | -9 | -0.6% | 900 |
2020/09/24 | 1,521 | 1,534 | 1,510 | 1,534 | -6 | -0.4% | 400 |
2020/09/23 | 1,551 | 1,551 | 1,500 | 1,540 | -11 | -0.7% | 600 |
2020/09/18 | 1,552 | 1,552 | 1,551 | 1,551 | -1 | -0.1% | 200 |
2020/09/17 | 1,552 | 1,552 | 1,552 | 1,552 | +9 | +0.6% | 100 |
2020/09/16 | 1,543 | 1,543 | 1,543 | 1,543 | +13 | +0.8% | 100 |
2020/09/15 | 1,530 | 1,530 | 1,530 | 1,530 | -40 | -2.5% | 100 |
2020/09/14 | 1,552 | 1,570 | 1,552 | 1,570 | +18 | +1.2% | 2,800 |
2020/09/11 | 1,544 | 1,554 | 1,526 | 1,552 | +8 | +0.5% | 1,900 |
2020/09/10 | 1,510 | 1,549 | 1,500 | 1,544 | +44 | +2.9% | 1,100 |
2020/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 900 |
2020/09/08 | 1,500 | 1,500 | 1,479 | 1,500 | +19 | +1.3% | 1,400 |
2020/09/07 | 1,499 | 1,499 | 1,481 | 1,481 | -3 | -0.2% | 200 |
2020/09/04 | 1,460 | 1,484 | 1,460 | 1,484 | +8 | +0.5% | 400 |
2020/09/03 | 1,500 | 1,500 | 1,476 | 1,476 | -24 | -1.6% | 200 |
2020/09/02 | 1,501 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 200 |
2020/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
2020/08/31 | 1,508 | 1,508 | 1,471 | 1,500 | -16 | -1.1% | 700 |
951~
1000
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