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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,515 | 1,516 | 1,508 | 1,516 | - | - | 300 |
2020/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/26 | 1,500 | 1,509 | 1,458 | 1,469 | -31 | -2.1% | 2,900 |
2020/08/25 | 1,462 | 1,500 | 1,462 | 1,500 | +31 | +2.1% | 1,600 |
2020/08/24 | 1,480 | 1,485 | 1,469 | 1,469 | -6 | -0.4% | 700 |
2020/08/21 | 1,435 | 1,475 | 1,435 | 1,475 | +44 | +3.1% | 800 |
2020/08/20 | 1,431 | 1,431 | 1,409 | 1,431 | -1 | -0.1% | 900 |
2020/08/19 | 1,448 | 1,448 | 1,418 | 1,432 | -16 | -1.1% | 700 |
2020/08/18 | 1,422 | 1,448 | 1,422 | 1,448 | -4 | -0.3% | 500 |
2020/08/17 | 1,451 | 1,452 | 1,420 | 1,452 | +1 | +0.1% | 500 |
2020/08/14 | 1,486 | 1,486 | 1,451 | 1,451 | -27 | -1.8% | 3,700 |
2020/08/13 | 1,463 | 1,478 | 1,430 | 1,478 | +75 | +5.3% | 1,700 |
2020/08/12 | 1,413 | 1,418 | 1,390 | 1,403 | +20 | +1.4% | 1,700 |
2020/08/11 | 1,399 | 1,399 | 1,360 | 1,383 | -27 | -1.9% | 1,400 |
2020/08/07 | 1,410 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 500 |
2020/08/06 | 1,419 | 1,419 | 1,400 | 1,410 | +10 | +0.7% | 400 |
2020/08/05 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 1,500 |
2020/08/04 | 1,418 | 1,422 | 1,400 | 1,400 | -48 | -3.3% | 1,000 |
2020/08/03 | 1,442 | 1,448 | 1,400 | 1,448 | -22 | -1.5% | 1,600 |
2020/07/31 | 1,482 | 1,485 | 1,470 | 1,470 | -37 | -2.5% | 500 |
2020/07/30 | 1,521 | 1,521 | 1,500 | 1,507 | -43 | -2.8% | 1,100 |
2020/07/29 | 1,550 | 1,550 | 1,550 | 1,550 | -48 | -3% | 200 |
2020/07/28 | 1,521 | 1,598 | 1,521 | 1,598 | +48 | +3.1% | 400 |
2020/07/27 | 1,580 | 1,596 | 1,550 | 1,550 | -110 | -6.6% | 2,600 |
2020/07/22 | 1,670 | 1,670 | 1,651 | 1,660 | ±0 | ±0% | 1,000 |
2020/07/21 | 1,650 | 1,660 | 1,627 | 1,660 | +15 | +0.9% | 900 |
2020/07/20 | 1,645 | 1,645 | 1,645 | 1,645 | - | - | 100 |
2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/16 | 1,610 | 1,646 | 1,610 | 1,646 | - | - | 300 |
2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/14 | 1,700 | 1,700 | 1,690 | 1,690 | +7 | +0.4% | 8,700 |
2020/07/13 | 1,700 | 1,711 | 1,665 | 1,683 | -7 | -0.4% | 7,600 |
2020/07/10 | 1,690 | 1,690 | 1,675 | 1,690 | +10 | +0.6% | 3,900 |
2020/07/09 | 1,681 | 1,681 | 1,680 | 1,680 | -5 | -0.3% | 500 |
2020/07/08 | 1,675 | 1,685 | 1,670 | 1,685 | +15 | +0.9% | 1,900 |
2020/07/07 | 1,670 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 400 |
2020/07/06 | 1,669 | 1,670 | 1,630 | 1,670 | +50 | +3.1% | 400 |
2020/07/03 | 1,640 | 1,640 | 1,620 | 1,620 | -37 | -2.2% | 500 |
2020/07/02 | 1,657 | 1,657 | 1,657 | 1,657 | +11 | +0.7% | 200 |
2020/07/01 | 1,640 | 1,660 | 1,640 | 1,646 | +22 | +1.4% | 1,200 |
2020/06/30 | 1,624 | 1,624 | 1,624 | 1,624 | +9 | +0.6% | 200 |
2020/06/29 | 1,610 | 1,615 | 1,610 | 1,615 | -25 | -1.5% | 400 |
2020/06/26 | 1,645 | 1,645 | 1,640 | 1,640 | -7 | -0.4% | 1,500 |
2020/06/25 | 1,644 | 1,647 | 1,644 | 1,647 | +12 | +0.7% | 700 |
2020/06/24 | 1,612 | 1,635 | 1,612 | 1,635 | - | - | 700 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/19 | 1,570 | 1,582 | 1,570 | 1,582 | -16 | -1% | 200 |
2020/06/18 | 1,574 | 1,598 | 1,574 | 1,598 | - | - | 300 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1001~
1050
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