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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,377 | 1,377 | 1,377 | 1,377 | -7 | -0.5% | 100 |
2020/03/31 | 1,405 | 1,405 | 1,384 | 1,384 | +39 | +2.9% | 400 |
2020/03/30 | 1,315 | 1,398 | 1,311 | 1,345 | -175 | -11.5% | 2,300 |
2020/03/27 | 1,470 | 1,530 | 1,440 | 1,520 | -20 | -1.3% | 1,000 |
2020/03/26 | 1,564 | 1,564 | 1,540 | 1,540 | +118 | +8.3% | 2,100 |
2020/03/25 | 1,399 | 1,430 | 1,399 | 1,422 | +12 | +0.9% | 1,400 |
2020/03/24 | 1,410 | 1,410 | 1,406 | 1,410 | +17 | +1.2% | 1,100 |
2020/03/23 | 1,366 | 1,393 | 1,366 | 1,393 | +1 | +0.1% | 400 |
2020/03/19 | 1,450 | 1,480 | 1,392 | 1,392 | ±0 | ±0% | 1,700 |
2020/03/18 | 1,392 | 1,392 | 1,392 | 1,392 | +3 | +0.2% | 100 |
2020/03/17 | 1,402 | 1,432 | 1,345 | 1,389 | -43 | -3% | 2,300 |
2020/03/16 | 1,468 | 1,500 | 1,399 | 1,432 | +33 | +2.4% | 5,200 |
2020/03/13 | 1,341 | 1,427 | 1,340 | 1,399 | -102 | -6.8% | 2,800 |
2020/03/12 | 1,500 | 1,501 | 1,500 | 1,501 | -44 | -2.8% | 400 |
2020/03/11 | 1,545 | 1,545 | 1,545 | 1,545 | -35 | -2.2% | 2,100 |
2020/03/10 | 1,430 | 1,583 | 1,414 | 1,580 | +40 | +2.6% | 1,500 |
2020/03/09 | 1,605 | 1,605 | 1,540 | 1,540 | -82 | -5.1% | 500 |
2020/03/06 | 1,622 | 1,622 | 1,622 | 1,622 | +40 | +2.5% | 100 |
2020/03/05 | 1,582 | 1,582 | 1,582 | 1,582 | +22 | +1.4% | 200 |
2020/03/04 | 1,594 | 1,594 | 1,560 | 1,560 | -74 | -4.5% | 400 |
2020/03/03 | 1,644 | 1,644 | 1,588 | 1,634 | +55 | +3.5% | 500 |
2020/03/02 | 1,499 | 1,587 | 1,499 | 1,579 | +41 | +2.7% | 700 |
2020/02/28 | 1,550 | 1,550 | 1,505 | 1,538 | -62 | -3.9% | 1,600 |
2020/02/27 | 1,605 | 1,605 | 1,600 | 1,600 | -45 | -2.7% | 400 |
2020/02/26 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 1,300 |
2020/02/25 | 1,645 | 1,645 | 1,640 | 1,645 | -7 | -0.4% | 1,100 |
2020/02/21 | 1,650 | 1,652 | 1,650 | 1,652 | - | - | 500 |
2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/18 | 1,640 | 1,650 | 1,640 | 1,641 | +1 | +0.1% | 400 |
2020/02/17 | 1,648 | 1,648 | 1,640 | 1,640 | +7 | +0.4% | 200 |
2020/02/14 | 1,650 | 1,650 | 1,633 | 1,633 | -49 | -2.9% | 2,900 |
2020/02/13 | 1,675 | 1,682 | 1,675 | 1,682 | +11 | +0.7% | 1,000 |
2020/02/12 | 1,670 | 1,671 | 1,645 | 1,671 | -17 | -1% | 1,000 |
2020/02/10 | 1,644 | 1,688 | 1,644 | 1,688 | +54 | +3.3% | 1,000 |
2020/02/07 | 1,648 | 1,648 | 1,634 | 1,634 | -6 | -0.4% | 800 |
2020/02/06 | 1,621 | 1,640 | 1,621 | 1,640 | -5 | -0.3% | 400 |
2020/02/05 | 1,649 | 1,649 | 1,642 | 1,645 | - | - | 300 |
2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/03 | 1,601 | 1,612 | 1,601 | 1,612 | -38 | -2.3% | 200 |
2020/01/31 | 1,613 | 1,650 | 1,613 | 1,650 | ±0 | ±0% | 600 |
2020/01/30 | 1,650 | 1,650 | 1,650 | 1,650 | -40 | -2.4% | 600 |
2020/01/29 | 1,663 | 1,690 | 1,663 | 1,690 | -4 | -0.2% | 400 |
2020/01/28 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 300 |
2020/01/27 | 1,695 | 1,695 | 1,688 | 1,694 | -2 | -0.1% | 2,000 |
2020/01/24 | 1,697 | 1,700 | 1,695 | 1,696 | +7 | +0.4% | 1,800 |
2020/01/23 | 1,662 | 1,689 | 1,662 | 1,689 | -8 | -0.5% | 400 |
2020/01/22 | 1,651 | 1,697 | 1,651 | 1,697 | +46 | +2.8% | 400 |
2020/01/21 | 1,651 | 1,651 | 1,651 | 1,651 | -27 | -1.6% | 500 |
2020/01/20 | 1,699 | 1,699 | 1,638 | 1,678 | -21 | -1.2% | 500 |
1101~
1150
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