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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,546 | 1,546 | 1,546 | 1,546 | -6 | -0.4% | 100 |
2019/08/15 | 1,505 | 1,552 | 1,505 | 1,552 | -25 | -1.6% | 500 |
2019/08/14 | 1,588 | 1,588 | 1,577 | 1,577 | +29 | +1.9% | 3,800 |
2019/08/13 | 1,536 | 1,548 | 1,501 | 1,548 | +11 | +0.7% | 800 |
2019/08/09 | 1,490 | 1,537 | 1,480 | 1,537 | +47 | +3.2% | 2,400 |
2019/08/08 | 1,450 | 1,492 | 1,450 | 1,490 | +60 | +4.2% | 2,000 |
2019/08/07 | 1,437 | 1,437 | 1,419 | 1,430 | +7 | +0.5% | 700 |
2019/08/06 | 1,410 | 1,425 | 1,410 | 1,423 | -15 | -1% | 700 |
2019/08/05 | 1,434 | 1,442 | 1,430 | 1,438 | +16 | +1.1% | 600 |
2019/08/02 | 1,430 | 1,435 | 1,421 | 1,422 | -8 | -0.6% | 800 |
2019/08/01 | 1,420 | 1,436 | 1,420 | 1,430 | +12 | +0.8% | 600 |
2019/07/31 | 1,456 | 1,456 | 1,416 | 1,418 | -52 | -3.5% | 4,200 |
2019/07/30 | 1,495 | 1,495 | 1,470 | 1,470 | -30 | -2% | 1,600 |
2019/07/29 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 3,000 |
2019/07/26 | 1,507 | 1,507 | 1,500 | 1,500 | -16 | -1.1% | 3,700 |
2019/07/25 | 1,523 | 1,523 | 1,510 | 1,516 | -19 | -1.2% | 2,400 |
2019/07/24 | 1,535 | 1,538 | 1,525 | 1,535 | ±0 | ±0% | 1,000 |
2019/07/23 | 1,548 | 1,548 | 1,535 | 1,535 | -13 | -0.8% | 300 |
2019/07/22 | 1,538 | 1,548 | 1,538 | 1,548 | +13 | +0.8% | 1,000 |
2019/07/19 | 1,535 | 1,535 | 1,534 | 1,535 | +3 | +0.2% | 600 |
2019/07/18 | 1,538 | 1,539 | 1,526 | 1,532 | -7 | -0.5% | 800 |
2019/07/17 | 1,538 | 1,549 | 1,523 | 1,539 | -15 | -1% | 1,600 |
2019/07/16 | 1,545 | 1,557 | 1,519 | 1,554 | -71 | -4.4% | 22,300 |
2019/07/12 | 1,630 | 1,634 | 1,625 | 1,625 | +2 | +0.1% | 4,900 |
2019/07/11 | 1,629 | 1,630 | 1,618 | 1,623 | -1 | -0.1% | 6,100 |
2019/07/10 | 1,612 | 1,649 | 1,606 | 1,624 | +12 | +0.7% | 9,400 |
2019/07/09 | 1,620 | 1,620 | 1,611 | 1,612 | +8 | +0.5% | 3,800 |
2019/07/08 | 1,600 | 1,605 | 1,598 | 1,604 | -2 | -0.1% | 800 |
2019/07/05 | 1,595 | 1,612 | 1,591 | 1,606 | +11 | +0.7% | 3,600 |
2019/07/04 | 1,605 | 1,610 | 1,595 | 1,595 | -6 | -0.4% | 1,600 |
2019/07/03 | 1,600 | 1,614 | 1,600 | 1,601 | -17 | -1.1% | 1,300 |
2019/07/02 | 1,620 | 1,643 | 1,618 | 1,618 | -2 | -0.1% | 2,600 |
2019/07/01 | 1,613 | 1,620 | 1,613 | 1,620 | +9 | +0.6% | 500 |
2019/06/28 | 1,622 | 1,622 | 1,611 | 1,611 | -11 | -0.7% | 300 |
2019/06/27 | 1,606 | 1,622 | 1,606 | 1,622 | +1 | +0.1% | 200 |
2019/06/26 | 1,640 | 1,640 | 1,614 | 1,621 | -19 | -1.2% | 2,800 |
2019/06/25 | 1,639 | 1,640 | 1,620 | 1,640 | +5 | +0.3% | 1,700 |
2019/06/24 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 200 |
2019/06/21 | 1,635 | 1,635 | 1,607 | 1,635 | +9 | +0.6% | 2,000 |
2019/06/20 | 1,624 | 1,639 | 1,621 | 1,626 | -9 | -0.6% | 800 |
2019/06/19 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 200 |
2019/06/18 | 1,634 | 1,635 | 1,624 | 1,635 | +1 | +0.1% | 500 |
2019/06/17 | 1,640 | 1,642 | 1,634 | 1,634 | -13 | -0.8% | 700 |
2019/06/14 | 1,645 | 1,647 | 1,644 | 1,647 | -17 | -1% | 3,500 |
2019/06/13 | 1,668 | 1,668 | 1,658 | 1,664 | -2 | -0.1% | 2,000 |
2019/06/12 | 1,665 | 1,666 | 1,662 | 1,666 | +6 | +0.4% | 700 |
2019/06/11 | 1,653 | 1,660 | 1,652 | 1,660 | +7 | +0.4% | 1,500 |
2019/06/10 | 1,644 | 1,653 | 1,643 | 1,653 | +10 | +0.6% | 3,600 |
2019/06/07 | 1,636 | 1,643 | 1,616 | 1,643 | +9 | +0.6% | 800 |
2019/06/06 | 1,630 | 1,634 | 1,630 | 1,634 | +9 | +0.6% | 200 |
1251~
1300
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