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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,580 | 1,590 | 1,580 | 1,589 | +10 | +0.6% | 1,100 |
2019/10/30 | 1,564 | 1,579 | 1,564 | 1,579 | +15 | +1% | 500 |
2019/10/29 | 1,559 | 1,565 | 1,557 | 1,564 | +7 | +0.4% | 2,400 |
2019/10/28 | 1,580 | 1,580 | 1,531 | 1,557 | +3 | +0.2% | 3,000 |
2019/10/25 | 1,554 | 1,554 | 1,549 | 1,554 | +6 | +0.4% | 1,500 |
2019/10/24 | 1,550 | 1,550 | 1,546 | 1,548 | +4 | +0.3% | 800 |
2019/10/23 | 1,547 | 1,555 | 1,544 | 1,544 | -3 | -0.2% | 400 |
2019/10/21 | 1,535 | 1,564 | 1,535 | 1,547 | +12 | +0.8% | 3,100 |
2019/10/18 | 1,540 | 1,540 | 1,535 | 1,535 | -5 | -0.3% | 200 |
2019/10/17 | 1,550 | 1,550 | 1,532 | 1,540 | -18 | -1.2% | 300 |
2019/10/16 | 1,559 | 1,559 | 1,558 | 1,558 | -2 | -0.1% | 500 |
2019/10/15 | 1,560 | 1,594 | 1,554 | 1,560 | +5 | +0.3% | 3,700 |
2019/10/11 | 1,554 | 1,555 | 1,554 | 1,555 | +1 | +0.1% | 700 |
2019/10/10 | 1,555 | 1,561 | 1,547 | 1,554 | +1 | +0.1% | 1,800 |
2019/10/09 | 1,555 | 1,555 | 1,551 | 1,553 | -2 | -0.1% | 600 |
2019/10/08 | 1,545 | 1,574 | 1,543 | 1,555 | +10 | +0.6% | 1,100 |
2019/10/07 | 1,540 | 1,545 | 1,540 | 1,545 | +6 | +0.4% | 700 |
2019/10/04 | 1,539 | 1,539 | 1,528 | 1,539 | ±0 | ±0% | 1,200 |
2019/10/03 | 1,530 | 1,539 | 1,521 | 1,539 | -6 | -0.4% | 500 |
2019/10/02 | 1,574 | 1,574 | 1,545 | 1,545 | -31 | -2% | 700 |
2019/10/01 | 1,577 | 1,577 | 1,576 | 1,576 | -3 | -0.2% | 200 |
2019/09/30 | 1,550 | 1,579 | 1,550 | 1,579 | +59 | +3.9% | 500 |
2019/09/27 | 1,502 | 1,553 | 1,502 | 1,520 | -37 | -2.4% | 800 |
2019/09/26 | 1,606 | 1,606 | 1,557 | 1,557 | -53 | -3.3% | 2,300 |
2019/09/25 | 1,610 | 1,618 | 1,600 | 1,610 | +1 | +0.1% | 1,200 |
2019/09/24 | 1,580 | 1,610 | 1,580 | 1,609 | +27 | +1.7% | 2,600 |
2019/09/20 | 1,580 | 1,599 | 1,580 | 1,582 | +19 | +1.2% | 700 |
2019/09/19 | 1,570 | 1,570 | 1,563 | 1,563 | -13 | -0.8% | 200 |
2019/09/18 | 1,553 | 1,576 | 1,553 | 1,576 | +23 | +1.5% | 500 |
2019/09/17 | 1,589 | 1,589 | 1,549 | 1,553 | -36 | -2.3% | 3,600 |
2019/09/13 | 1,585 | 1,589 | 1,585 | 1,589 | +2 | +0.1% | 800 |
2019/09/12 | 1,582 | 1,588 | 1,582 | 1,587 | +6 | +0.4% | 700 |
2019/09/11 | 1,572 | 1,581 | 1,567 | 1,581 | +5 | +0.3% | 500 |
2019/09/10 | 1,565 | 1,580 | 1,565 | 1,576 | -4 | -0.3% | 700 |
2019/09/09 | 1,580 | 1,580 | 1,571 | 1,580 | ±0 | ±0% | 700 |
2019/09/06 | 1,580 | 1,580 | 1,535 | 1,580 | - | - | 800 |
2019/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/09/04 | 1,565 | 1,565 | 1,565 | 1,565 | -2 | -0.1% | 100 |
2019/09/03 | 1,567 | 1,567 | 1,567 | 1,567 | -5 | -0.3% | 100 |
2019/09/02 | 1,509 | 1,572 | 1,509 | 1,572 | +23 | +1.5% | 600 |
2019/08/30 | 1,518 | 1,552 | 1,518 | 1,549 | - | - | 800 |
2019/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/28 | 1,581 | 1,581 | 1,581 | 1,581 | -4 | -0.3% | 100 |
2019/08/27 | 1,585 | 1,585 | 1,585 | 1,585 | +12 | +0.8% | 100 |
2019/08/26 | 1,580 | 1,580 | 1,550 | 1,573 | -7 | -0.4% | 2,200 |
2019/08/23 | 1,580 | 1,580 | 1,561 | 1,580 | +20 | +1.3% | 1,500 |
2019/08/22 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 600 |
2019/08/21 | 1,550 | 1,550 | 1,550 | 1,550 | -1 | -0.1% | 100 |
2019/08/20 | 1,511 | 1,551 | 1,511 | 1,551 | +1 | +0.1% | 200 |
2019/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | +4 | +0.3% | 100 |
1201~
1250
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