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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
2020/01/16 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 200 |
2020/01/15 | 1,700 | 1,701 | 1,699 | 1,699 | +36 | +2.2% | 300 |
2020/01/14 | 1,720 | 1,720 | 1,663 | 1,663 | -72 | -4.1% | 3,600 |
2020/01/10 | 1,736 | 1,736 | 1,704 | 1,735 | +35 | +2.1% | 1,700 |
2020/01/09 | 1,679 | 1,718 | 1,679 | 1,700 | +25 | +1.5% | 2,500 |
2020/01/08 | 1,675 | 1,675 | 1,655 | 1,675 | +1 | +0.1% | 1,000 |
2020/01/07 | 1,672 | 1,674 | 1,672 | 1,674 | +3 | +0.2% | 600 |
2020/01/06 | 1,672 | 1,672 | 1,668 | 1,671 | +3 | +0.2% | 500 |
2019/12/30 | 1,674 | 1,674 | 1,634 | 1,668 | +1 | +0.1% | 400 |
2019/12/27 | 1,670 | 1,670 | 1,667 | 1,667 | -8 | -0.5% | 300 |
2019/12/26 | 1,666 | 1,675 | 1,666 | 1,675 | +3 | +0.2% | 1,700 |
2019/12/25 | 1,669 | 1,675 | 1,660 | 1,672 | +12 | +0.7% | 1,300 |
2019/12/24 | 1,649 | 1,660 | 1,640 | 1,660 | +11 | +0.7% | 800 |
2019/12/23 | 1,649 | 1,649 | 1,649 | 1,649 | +15 | +0.9% | 100 |
2019/12/20 | 1,639 | 1,639 | 1,634 | 1,634 | -11 | -0.7% | 400 |
2019/12/19 | 1,645 | 1,645 | 1,645 | 1,645 | -26 | -1.6% | 200 |
2019/12/18 | 1,674 | 1,675 | 1,653 | 1,671 | +21 | +1.3% | 700 |
2019/12/17 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
2019/12/16 | 1,679 | 1,679 | 1,560 | 1,650 | -32 | -1.9% | 9,800 |
2019/12/13 | 1,707 | 1,713 | 1,682 | 1,682 | -33 | -1.9% | 4,800 |
2019/12/12 | 1,694 | 1,715 | 1,690 | 1,715 | +21 | +1.2% | 4,400 |
2019/12/11 | 1,689 | 1,695 | 1,676 | 1,694 | +31 | +1.9% | 4,200 |
2019/12/10 | 1,649 | 1,663 | 1,623 | 1,663 | +52 | +3.2% | 6,700 |
2019/12/09 | 1,620 | 1,620 | 1,586 | 1,611 | -17 | -1% | 1,100 |
2019/12/06 | 1,590 | 1,628 | 1,590 | 1,628 | +38 | +2.4% | 3,500 |
2019/12/05 | 1,579 | 1,590 | 1,562 | 1,590 | +33 | +2.1% | 1,800 |
2019/12/04 | 1,555 | 1,557 | 1,555 | 1,557 | +8 | +0.5% | 300 |
2019/12/03 | 1,538 | 1,555 | 1,538 | 1,549 | -7 | -0.4% | 1,100 |
2019/12/02 | 1,545 | 1,557 | 1,545 | 1,556 | -1 | -0.1% | 600 |
2019/11/29 | 1,551 | 1,559 | 1,543 | 1,557 | -3 | -0.2% | 1,000 |
2019/11/28 | 1,560 | 1,560 | 1,560 | 1,560 | -1 | -0.1% | 200 |
2019/11/27 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 600 |
2019/11/26 | 1,565 | 1,565 | 1,560 | 1,560 | -7 | -0.4% | 2,000 |
2019/11/25 | 1,575 | 1,575 | 1,565 | 1,567 | -7 | -0.4% | 1,900 |
2019/11/22 | 1,574 | 1,575 | 1,551 | 1,574 | +15 | +1% | 1,000 |
2019/11/21 | 1,555 | 1,559 | 1,551 | 1,559 | +5 | +0.3% | 700 |
2019/11/20 | 1,558 | 1,558 | 1,554 | 1,554 | -4 | -0.3% | 1,300 |
2019/11/19 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
2019/11/18 | 1,570 | 1,570 | 1,558 | 1,558 | -14 | -0.9% | 1,600 |
2019/11/15 | 1,580 | 1,580 | 1,572 | 1,572 | -8 | -0.5% | 500 |
2019/11/14 | 1,587 | 1,587 | 1,574 | 1,580 | -7 | -0.4% | 3,100 |
2019/11/13 | 1,587 | 1,587 | 1,580 | 1,587 | +7 | +0.4% | 1,700 |
2019/11/12 | 1,583 | 1,583 | 1,580 | 1,580 | -3 | -0.2% | 1,400 |
2019/11/11 | 1,585 | 1,595 | 1,583 | 1,583 | -2 | -0.1% | 1,100 |
2019/11/08 | 1,590 | 1,602 | 1,580 | 1,585 | +15 | +1% | 4,300 |
2019/11/07 | 1,605 | 1,605 | 1,570 | 1,570 | -24 | -1.5% | 1,000 |
2019/11/06 | 1,609 | 1,609 | 1,590 | 1,594 | +18 | +1.1% | 300 |
2019/11/05 | 1,549 | 1,592 | 1,549 | 1,576 | - | - | 600 |
2019/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
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