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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,613 | 1,625 | 1,609 | 1,625 | ±0 | ±0% | 1,100 |
2019/06/04 | 1,625 | 1,625 | 1,625 | 1,625 | -2 | -0.1% | 100 |
2019/06/03 | 1,585 | 1,633 | 1,585 | 1,627 | -11 | -0.7% | 1,000 |
2019/05/31 | 1,607 | 1,638 | 1,607 | 1,638 | -9 | -0.5% | 500 |
2019/05/30 | 1,606 | 1,647 | 1,588 | 1,647 | +41 | +2.6% | 500 |
2019/05/29 | 1,603 | 1,606 | 1,600 | 1,606 | +3 | +0.2% | 600 |
2019/05/28 | 1,635 | 1,635 | 1,603 | 1,603 | -36 | -2.2% | 800 |
2019/05/27 | 1,679 | 1,679 | 1,639 | 1,639 | -31 | -1.9% | 1,800 |
2019/05/24 | 1,670 | 1,670 | 1,670 | 1,670 | +10 | +0.6% | 1,300 |
2019/05/23 | 1,630 | 1,660 | 1,630 | 1,660 | +29 | +1.8% | 1,000 |
2019/05/22 | 1,631 | 1,631 | 1,621 | 1,631 | +2 | +0.1% | 500 |
2019/05/21 | 1,620 | 1,629 | 1,620 | 1,629 | +29 | +1.8% | 300 |
2019/05/20 | 1,632 | 1,652 | 1,600 | 1,600 | -31 | -1.9% | 2,200 |
2019/05/17 | 1,631 | 1,631 | 1,631 | 1,631 | -24 | -1.5% | 100 |
2019/05/16 | 1,650 | 1,655 | 1,650 | 1,655 | - | - | 700 |
2019/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/14 | 1,678 | 1,678 | 1,660 | 1,660 | -13 | -0.8% | 2,300 |
2019/05/13 | 1,689 | 1,689 | 1,662 | 1,673 | -24 | -1.4% | 1,400 |
2019/05/10 | 1,658 | 1,697 | 1,657 | 1,697 | +40 | +2.4% | 1,000 |
2019/05/09 | 1,658 | 1,658 | 1,650 | 1,657 | +7 | +0.4% | 500 |
2019/05/08 | 1,650 | 1,650 | 1,649 | 1,650 | +13 | +0.8% | 700 |
2019/05/07 | 1,670 | 1,670 | 1,637 | 1,637 | -16 | -1% | 300 |
2019/04/26 | 1,650 | 1,654 | 1,649 | 1,653 | +3 | +0.2% | 2,800 |
2019/04/25 | 1,639 | 1,650 | 1,633 | 1,650 | +17 | +1% | 2,400 |
2019/04/24 | 1,623 | 1,633 | 1,623 | 1,633 | +10 | +0.6% | 600 |
2019/04/23 | 1,619 | 1,623 | 1,619 | 1,623 | +4 | +0.2% | 800 |
2019/04/22 | 1,620 | 1,630 | 1,619 | 1,619 | -7 | -0.4% | 1,100 |
2019/04/19 | 1,607 | 1,626 | 1,607 | 1,626 | -18 | -1.1% | 1,500 |
2019/04/18 | 1,644 | 1,650 | 1,640 | 1,644 | ±0 | ±0% | 500 |
2019/04/17 | 1,650 | 1,650 | 1,644 | 1,644 | -16 | -1% | 800 |
2019/04/16 | 1,650 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 700 |
2019/04/15 | 1,649 | 1,660 | 1,646 | 1,660 | +11 | +0.7% | 3,900 |
2019/04/12 | 1,644 | 1,649 | 1,621 | 1,649 | +42 | +2.6% | 1,100 |
2019/04/11 | 1,660 | 1,660 | 1,600 | 1,607 | -43 | -2.6% | 3,600 |
2019/04/10 | 1,650 | 1,650 | 1,645 | 1,650 | +11 | +0.7% | 800 |
2019/04/09 | 1,655 | 1,655 | 1,617 | 1,639 | -11 | -0.7% | 1,300 |
2019/04/08 | 1,670 | 1,679 | 1,650 | 1,650 | -3 | -0.2% | 3,100 |
2019/04/05 | 1,669 | 1,669 | 1,642 | 1,653 | -7 | -0.4% | 1,200 |
2019/04/04 | 1,667 | 1,668 | 1,650 | 1,660 | +5 | +0.3% | 1,600 |
2019/04/03 | 1,665 | 1,665 | 1,640 | 1,655 | - | - | 2,000 |
2019/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/01 | 1,617 | 1,664 | 1,617 | 1,664 | +7 | +0.4% | 1,800 |
2019/03/29 | 1,657 | 1,657 | 1,657 | 1,657 | +7 | +0.4% | 200 |
2019/03/28 | 1,680 | 1,683 | 1,650 | 1,650 | -30 | -1.8% | 1,800 |
2019/03/27 | 1,680 | 1,684 | 1,649 | 1,680 | -22 | -1.3% | 1,200 |
2019/03/26 | 1,699 | 1,711 | 1,699 | 1,702 | +3 | +0.2% | 2,800 |
2019/03/25 | 1,659 | 1,718 | 1,659 | 1,699 | +40 | +2.4% | 3,100 |
2019/03/22 | 1,659 | 1,659 | 1,655 | 1,659 | ±0 | ±0% | 700 |
2019/03/20 | 1,648 | 1,660 | 1,648 | 1,659 | +9 | +0.5% | 1,000 |
2019/03/19 | 1,640 | 1,650 | 1,640 | 1,650 | -4 | -0.2% | 800 |
1301~
1350
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