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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,640 | 1,664 | 1,640 | 1,654 | +13 | +0.8% | 700 |
2019/03/15 | 1,633 | 1,659 | 1,633 | 1,641 | +9 | +0.6% | 1,200 |
2019/03/14 | 1,652 | 1,652 | 1,632 | 1,632 | -28 | -1.7% | 5,500 |
2019/03/13 | 1,656 | 1,660 | 1,632 | 1,660 | ±0 | ±0% | 9,200 |
2019/03/12 | 1,612 | 1,660 | 1,606 | 1,660 | +48 | +3% | 2,600 |
2019/03/11 | 1,647 | 1,678 | 1,612 | 1,612 | -35 | -2.1% | 20,500 |
2019/03/08 | 1,660 | 1,660 | 1,636 | 1,647 | -3 | -0.2% | 2,600 |
2019/03/07 | 1,659 | 1,659 | 1,630 | 1,650 | -9 | -0.5% | 8,300 |
2019/03/06 | 1,679 | 1,679 | 1,659 | 1,659 | -21 | -1.3% | 1,000 |
2019/03/05 | 1,667 | 1,680 | 1,667 | 1,680 | +19 | +1.1% | 1,800 |
2019/03/04 | 1,660 | 1,679 | 1,659 | 1,661 | -18 | -1.1% | 2,300 |
2019/03/01 | 1,650 | 1,679 | 1,650 | 1,679 | +21 | +1.3% | 900 |
2019/02/28 | 1,650 | 1,658 | 1,650 | 1,658 | ±0 | ±0% | 600 |
2019/02/27 | 1,649 | 1,658 | 1,649 | 1,658 | ±0 | ±0% | 700 |
2019/02/26 | 1,658 | 1,658 | 1,650 | 1,658 | +8 | +0.5% | 1,900 |
2019/02/25 | 1,644 | 1,657 | 1,643 | 1,650 | -12 | -0.7% | 3,900 |
2019/02/22 | 1,645 | 1,662 | 1,645 | 1,662 | +17 | +1% | 600 |
2019/02/21 | 1,648 | 1,648 | 1,637 | 1,645 | +35 | +2.2% | 1,800 |
2019/02/20 | 1,666 | 1,666 | 1,600 | 1,610 | -56 | -3.4% | 4,000 |
2019/02/19 | 1,654 | 1,678 | 1,622 | 1,666 | +10 | +0.6% | 4,100 |
2019/02/18 | 1,676 | 1,679 | 1,656 | 1,656 | -20 | -1.2% | 1,900 |
2019/02/15 | 1,660 | 1,680 | 1,640 | 1,676 | +16 | +1% | 3,700 |
2019/02/14 | 1,650 | 1,660 | 1,650 | 1,660 | -1 | -0.1% | 5,700 |
2019/02/13 | 1,650 | 1,672 | 1,650 | 1,661 | +41 | +2.5% | 2,200 |
2019/02/12 | 1,663 | 1,670 | 1,602 | 1,620 | -43 | -2.6% | 3,900 |
2019/02/08 | 1,699 | 1,711 | 1,663 | 1,663 | -35 | -2.1% | 6,300 |
2019/02/07 | 1,700 | 1,700 | 1,670 | 1,698 | +23 | +1.4% | 500 |
2019/02/06 | 1,672 | 1,675 | 1,670 | 1,675 | +43 | +2.6% | 400 |
2019/02/05 | 1,598 | 1,632 | 1,598 | 1,632 | +48 | +3% | 2,900 |
2019/02/04 | 1,588 | 1,588 | 1,550 | 1,584 | +8 | +0.5% | 4,600 |
2019/02/01 | 1,570 | 1,580 | 1,565 | 1,576 | +10 | +0.6% | 3,600 |
2019/01/31 | 1,570 | 1,577 | 1,559 | 1,566 | -4 | -0.3% | 2,500 |
2019/01/30 | 1,567 | 1,587 | 1,560 | 1,570 | +2 | +0.1% | 2,800 |
2019/01/29 | 1,577 | 1,597 | 1,556 | 1,568 | -9 | -0.6% | 3,400 |
2019/01/28 | 1,586 | 1,618 | 1,570 | 1,577 | -9 | -0.6% | 5,500 |
2019/01/25 | 1,585 | 1,598 | 1,580 | 1,586 | +2 | +0.1% | 3,000 |
2019/01/24 | 1,599 | 1,599 | 1,573 | 1,584 | +14 | +0.9% | 2,800 |
2019/01/23 | 1,592 | 1,592 | 1,570 | 1,570 | -22 | -1.4% | 900 |
2019/01/22 | 1,577 | 1,598 | 1,577 | 1,592 | +15 | +1% | 400 |
2019/01/21 | 1,618 | 1,618 | 1,553 | 1,577 | -2 | -0.1% | 2,300 |
2019/01/18 | 1,560 | 1,579 | 1,560 | 1,579 | -21 | -1.3% | 1,300 |
2019/01/17 | 1,600 | 1,600 | 1,600 | 1,600 | +9 | +0.6% | 100 |
2019/01/16 | 1,630 | 1,649 | 1,591 | 1,591 | -39 | -2.4% | 2,100 |
2019/01/15 | 1,629 | 1,630 | 1,608 | 1,630 | ±0 | ±0% | 3,700 |
2019/01/11 | 1,666 | 1,669 | 1,620 | 1,630 | +4 | +0.2% | 4,300 |
2019/01/10 | 1,672 | 1,697 | 1,610 | 1,626 | -30 | -1.8% | 3,300 |
2019/01/09 | 1,678 | 1,679 | 1,641 | 1,656 | +19 | +1.2% | 1,800 |
2019/01/08 | 1,657 | 1,668 | 1,619 | 1,637 | -1 | -0.1% | 1,800 |
2019/01/07 | 1,673 | 1,673 | 1,610 | 1,638 | +5 | +0.3% | 600 |
2019/01/04 | 1,661 | 1,681 | 1,633 | 1,633 | -28 | -1.7% | 2,400 |
1351~
1400
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