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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,589 | 1,589 | 1,589 | 1,589 | +1 | +0.1% | 100 |
2020/06/15 | 1,589 | 1,603 | 1,588 | 1,588 | -43 | -2.6% | 3,500 |
2020/06/12 | 1,601 | 1,631 | 1,586 | 1,631 | +30 | +1.9% | 1,700 |
2020/06/11 | 1,605 | 1,605 | 1,601 | 1,601 | +1 | +0.1% | 300 |
2020/06/10 | 1,559 | 1,600 | 1,559 | 1,600 | +50 | +3.2% | 1,100 |
2020/06/09 | 1,554 | 1,554 | 1,548 | 1,550 | +22 | +1.4% | 500 |
2020/06/08 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 100 |
2020/06/05 | 1,528 | 1,528 | 1,528 | 1,528 | +27 | +1.8% | 100 |
2020/06/04 | 1,501 | 1,528 | 1,501 | 1,501 | -29 | -1.9% | 1,100 |
2020/06/03 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/01 | 1,524 | 1,524 | 1,524 | 1,524 | +22 | +1.5% | 100 |
2020/05/29 | 1,546 | 1,546 | 1,502 | 1,502 | -36 | -2.3% | 300 |
2020/05/28 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 200 |
2020/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/26 | 1,631 | 1,631 | 1,545 | 1,545 | -39 | -2.5% | 1,800 |
2020/05/25 | 1,558 | 1,591 | 1,558 | 1,584 | +66 | +4.3% | 1,000 |
2020/05/22 | 1,510 | 1,518 | 1,510 | 1,518 | +28 | +1.9% | 200 |
2020/05/21 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 200 |
2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/14 | 1,587 | 1,587 | 1,500 | 1,514 | -61 | -3.9% | 3,200 |
2020/05/13 | 1,528 | 1,575 | 1,528 | 1,575 | +65 | +4.3% | 1,300 |
2020/05/12 | 1,519 | 1,519 | 1,510 | 1,510 | +2 | +0.1% | 300 |
2020/05/11 | 1,492 | 1,508 | 1,492 | 1,508 | -11 | -0.7% | 1,400 |
2020/05/08 | 1,519 | 1,519 | 1,508 | 1,519 | ±0 | ±0% | 400 |
2020/05/07 | 1,519 | 1,519 | 1,519 | 1,519 | -1 | -0.1% | 400 |
2020/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
2020/04/30 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/27 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 1,500 |
2020/04/24 | 1,516 | 1,516 | 1,502 | 1,515 | +2 | +0.1% | 1,000 |
2020/04/23 | 1,483 | 1,513 | 1,483 | 1,513 | +33 | +2.2% | 400 |
2020/04/22 | 1,474 | 1,480 | 1,474 | 1,480 | - | - | 400 |
2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/17 | 1,480 | 1,480 | 1,480 | 1,480 | -7 | -0.5% | 100 |
2020/04/16 | 1,448 | 1,487 | 1,448 | 1,487 | - | - | 500 |
2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/14 | 1,520 | 1,520 | 1,512 | 1,512 | +25 | +1.7% | 2,500 |
2020/04/13 | 1,467 | 1,490 | 1,467 | 1,487 | +12 | +0.8% | 800 |
2020/04/10 | 1,456 | 1,475 | 1,456 | 1,475 | +19 | +1.3% | 500 |
2020/04/09 | 1,459 | 1,479 | 1,456 | 1,456 | -3 | -0.2% | 700 |
2020/04/08 | 1,459 | 1,459 | 1,459 | 1,459 | ±0 | ±0% | 100 |
2020/04/07 | 1,355 | 1,500 | 1,355 | 1,459 | +133 | +10% | 1,400 |
2020/04/06 | 1,341 | 1,341 | 1,310 | 1,326 | -22 | -1.6% | 2,700 |
2020/04/03 | 1,341 | 1,348 | 1,341 | 1,348 | +1 | +0.1% | 200 |
2020/04/02 | 1,378 | 1,378 | 1,347 | 1,347 | -30 | -2.2% | 500 |
1051~
1100
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